{ "symbol": "SAHARAUSDT", "fetched_at": "2026-04-10T08:58:13.902824", "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": 0.07483, "high": 0.07535, "low": 0.07426, "close": 0.07433, "volume": 2074336.0, "close_time": 1760259599999, "quote_volume": 155323.58427, "trades": 3866, "taker_buy_base": 820045.0, "taker_buy_quote": 61433.7454 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0743, "high": 0.07458, "low": 0.07381, "close": 0.07453, "volume": 1297506.0, "close_time": 1760263199999, "quote_volume": 96320.80229, "trades": 2445, "taker_buy_base": 545059.0, "taker_buy_quote": 40476.06439 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.07454, "high": 0.075, "low": 0.07421, "close": 0.07426, "volume": 1039563.0, "close_time": 1760266799999, "quote_volume": 77464.07574, "trades": 2956, "taker_buy_base": 410570.0, "taker_buy_quote": 30606.54527 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.07426, "high": 0.07512, "low": 0.07426, "close": 0.07459, "volume": 6242897.0, "close_time": 1760270399999, "quote_volume": 466243.38534, "trades": 5850, "taker_buy_base": 2840065.0, "taker_buy_quote": 211970.01762 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.07463, "high": 0.07524, "low": 0.07433, "close": 0.07443, "volume": 3145372.0, "close_time": 1760273999999, "quote_volume": 235409.02442, "trades": 4587, "taker_buy_base": 1496564.0, "taker_buy_quote": 112059.18621 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.07445, "high": 0.07459, "low": 0.07353, "close": 0.07363, "volume": 2912468.0, "close_time": 1760277599999, "quote_volume": 215500.49498, "trades": 3873, "taker_buy_base": 1297909.0, "taker_buy_quote": 95969.42189 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.07362, "high": 0.07649, "low": 0.07359, "close": 0.07566, "volume": 3875923.0, "close_time": 1760281199999, "quote_volume": 290693.87677, "trades": 8091, "taker_buy_base": 2225682.0, "taker_buy_quote": 166656.84405 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.07567, "high": 0.07777, "low": 0.07555, "close": 0.07746, "volume": 3548794.0, "close_time": 1760284799999, "quote_volume": 272271.88682, "trades": 9031, "taker_buy_base": 1709097.0, "taker_buy_quote": 131244.15295 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.07752, "high": 0.0789, "low": 0.07752, "close": 0.07831, "volume": 5202464.0, "close_time": 1760288399999, "quote_volume": 406927.02417, "trades": 9350, "taker_buy_base": 2799596.0, "taker_buy_quote": 219122.78057 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.07833, "high": 0.07873, "low": 0.07771, "close": 0.07832, "volume": 1908119.0, "close_time": 1760291999999, "quote_volume": 149520.30226, "trades": 4462, "taker_buy_base": 997812.0, "taker_buy_quote": 78195.2506 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.07832, "high": 0.0789, "low": 0.07808, "close": 0.0786, "volume": 6162961.0, "close_time": 1760295599999, "quote_volume": 484030.55659, "trades": 5927, "taker_buy_base": 3000116.0, "taker_buy_quote": 235749.0277 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.07861, "high": 0.08068, "low": 0.0786, "close": 0.08061, "volume": 8814106.0, "close_time": 1760299199999, "quote_volume": 702612.30393, "trades": 7661, "taker_buy_base": 5150885.0, "taker_buy_quote": 410562.49609 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0806, "high": 0.08083, "low": 0.07908, "close": 0.07932, "volume": 2174499.0, "close_time": 1760302799999, "quote_volume": 173692.37875, "trades": 3895, "taker_buy_base": 980450.0, "taker_buy_quote": 78354.22402 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.07933, "high": 0.07969, "low": 0.0781, "close": 0.07925, "volume": 1918477.0, "close_time": 1760306399999, "quote_volume": 151553.3098, "trades": 1829, "taker_buy_base": 1169364.0, "taker_buy_quote": 92499.03115 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.07926, "high": 0.07968, "low": 0.07873, "close": 0.07898, "volume": 848337.0, "close_time": 1760309999999, "quote_volume": 67101.05815, "trades": 2875, "taker_buy_base": 414547.0, "taker_buy_quote": 32783.56821 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.07898, "high": 0.07906, "low": 0.07843, "close": 0.07867, "volume": 1208178.0, "close_time": 1760313599999, "quote_volume": 95062.49214, "trades": 2565, "taker_buy_base": 487855.0, "taker_buy_quote": 38405.24861 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0787, "high": 0.07934, "low": 0.07801, "close": 0.0783, "volume": 1153068.0, "close_time": 1760317199999, "quote_volume": 90592.34769, "trades": 2505, "taker_buy_base": 696962.0, "taker_buy_quote": 54707.65483 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.07829, "high": 0.07891, "low": 0.07793, "close": 0.0789, "volume": 1205073.0, "close_time": 1760320799999, "quote_volume": 94706.946, "trades": 2220, "taker_buy_base": 624909.0, "taker_buy_quote": 49142.27491 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.07891, "high": 0.07912, "low": 0.07836, "close": 0.07899, "volume": 884391.0, "close_time": 1760324399999, "quote_volume": 69675.25529, "trades": 2073, "taker_buy_base": 452294.0, "taker_buy_quote": 35651.99997 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.07899, "high": 0.0792, "low": 0.0783, "close": 0.07842, "volume": 1752652.0, "close_time": 1760327999999, "quote_volume": 138054.92549, "trades": 3806, "taker_buy_base": 789393.0, "taker_buy_quote": 62203.82624 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.07843, "high": 0.07873, "low": 0.07819, "close": 0.07857, "volume": 1270462.0, "close_time": 1760331599999, "quote_volume": 99652.22677, "trades": 3161, "taker_buy_base": 459006.0, "taker_buy_quote": 36009.15319 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.07857, "high": 0.07857, "low": 0.07798, "close": 0.07808, "volume": 907553.0, "close_time": 1760335199999, "quote_volume": 71021.99896, "trades": 1880, "taker_buy_base": 347703.0, "taker_buy_quote": 27226.40714 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.07809, "high": 0.07912, "low": 0.07781, "close": 0.07876, "volume": 601257.0, "close_time": 1760338799999, "quote_volume": 47131.03184, "trades": 1975, "taker_buy_base": 307503.0, "taker_buy_quote": 24101.08214 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.07878, "high": 0.07931, "low": 0.07849, "close": 0.07863, "volume": 819985.0, "close_time": 1760342399999, "quote_volume": 64612.77765, "trades": 2204, "taker_buy_base": 425883.0, "taker_buy_quote": 33555.74537 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.07866, "high": 0.07979, "low": 0.07837, "close": 0.07927, "volume": 3046059.0, "close_time": 1760345999999, "quote_volume": 241665.49762, "trades": 5586, "taker_buy_base": 1691669.0, "taker_buy_quote": 134236.47935 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.07927, "high": 0.07979, "low": 0.07901, "close": 0.0797, "volume": 2259536.0, "close_time": 1760349599999, "quote_volume": 179317.67169, "trades": 4728, "taker_buy_base": 1572836.0, "taker_buy_quote": 124834.44524 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.07969, "high": 0.07985, "low": 0.07913, "close": 0.07963, "volume": 1237442.0, "close_time": 1760353199999, "quote_volume": 98455.09198, "trades": 2435, "taker_buy_base": 463320.0, "taker_buy_quote": 36873.27276 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.07963, "high": 0.07989, "low": 0.07764, "close": 0.07864, "volume": 4630870.0, "close_time": 1760356799999, "quote_volume": 364358.1721, "trades": 11342, "taker_buy_base": 1796987.0, "taker_buy_quote": 141386.02124 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.07863, "high": 0.07957, "low": 0.07814, "close": 0.07882, "volume": 1165295.0, "close_time": 1760360399999, "quote_volume": 91939.06178, "trades": 3213, "taker_buy_base": 455809.0, "taker_buy_quote": 35946.7564 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.07881, "high": 0.08041, "low": 0.07864, "close": 0.08021, "volume": 3299649.0, "close_time": 1760363999999, "quote_volume": 262378.45289, "trades": 10748, "taker_buy_base": 1728382.0, "taker_buy_quote": 137458.69521 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0802, "high": 0.08038, "low": 0.0783, "close": 0.07908, "volume": 3085825.0, "close_time": 1760367599999, "quote_volume": 244213.28868, "trades": 6727, "taker_buy_base": 1697692.0, "taker_buy_quote": 134352.46684 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.07909, "high": 0.08029, "low": 0.07905, "close": 0.07988, "volume": 1609355.0, "close_time": 1760371199999, "quote_volume": 128204.64909, "trades": 3807, "taker_buy_base": 642647.0, "taker_buy_quote": 51233.921 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.07988, "high": 0.08031, "low": 0.07935, "close": 0.07992, "volume": 1233473.0, "close_time": 1760374799999, "quote_volume": 98371.15941, "trades": 3226, "taker_buy_base": 546085.0, "taker_buy_quote": 43574.64788 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.07993, "high": 0.08116, "low": 0.0797, "close": 0.08112, "volume": 2374187.0, "close_time": 1760378399999, "quote_volume": 190663.87853, "trades": 4691, "taker_buy_base": 1080134.0, "taker_buy_quote": 86707.76178 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.08111, "high": 0.08186, "low": 0.08099, "close": 0.08152, "volume": 1626791.0, "close_time": 1760381999999, "quote_volume": 132607.45864, "trades": 3255, "taker_buy_base": 860327.0, "taker_buy_quote": 70159.7758 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.08152, "high": 0.08264, "low": 0.08145, "close": 0.08236, "volume": 1645478.0, "close_time": 1760385599999, "quote_volume": 135354.62847, "trades": 3165, "taker_buy_base": 1127108.0, "taker_buy_quote": 92701.08495 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08235, "high": 0.08266, "low": 0.08155, "close": 0.0822, "volume": 2632709.0, "close_time": 1760389199999, "quote_volume": 216095.71095, "trades": 3334, "taker_buy_base": 878638.0, "taker_buy_quote": 72108.23299 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.08222, "high": 0.0825, "low": 0.08188, "close": 0.08198, "volume": 437021.0, "close_time": 1760392799999, "quote_volume": 35913.66603, "trades": 713, "taker_buy_base": 188783.0, "taker_buy_quote": 15516.60157 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.08197, "high": 0.08321, "low": 0.0818, "close": 0.08302, "volume": 1353140.0, "close_time": 1760396399999, "quote_volume": 112011.11026, "trades": 2106, "taker_buy_base": 707561.0, "taker_buy_quote": 58547.57497 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.083, "high": 0.08522, "low": 0.08282, "close": 0.0851, "volume": 6230469.0, "close_time": 1760399999999, "quote_volume": 522731.07997, "trades": 9843, "taker_buy_base": 3897572.0, "taker_buy_quote": 326874.77394 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08509, "high": 0.08573, "low": 0.08423, "close": 0.08458, "volume": 6161434.0, "close_time": 1760403599999, "quote_volume": 523754.77945, "trades": 11141, "taker_buy_base": 2844030.0, "taker_buy_quote": 241767.53442 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0846, "high": 0.08485, "low": 0.08376, "close": 0.08398, "volume": 1355471.0, "close_time": 1760407199999, "quote_volume": 114187.27632, "trades": 2851, "taker_buy_base": 760820.0, "taker_buy_quote": 64048.65311 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.08397, "high": 0.08441, "low": 0.08358, "close": 0.08424, "volume": 1944688.0, "close_time": 1760410799999, "quote_volume": 163238.32064, "trades": 4543, "taker_buy_base": 1206944.0, "taker_buy_quote": 101313.89574 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.08424, "high": 0.08429, "low": 0.08313, "close": 0.08316, "volume": 1356584.0, "close_time": 1760414399999, "quote_volume": 113393.60654, "trades": 3578, "taker_buy_base": 657135.0, "taker_buy_quote": 54960.89892 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08315, "high": 0.0834, "low": 0.08196, "close": 0.08261, "volume": 3885732.0, "close_time": 1760417999999, "quote_volume": 321296.46094, "trades": 7098, "taker_buy_base": 2708893.0, "taker_buy_quote": 224067.80547 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.08261, "high": 0.08396, "low": 0.08248, "close": 0.08324, "volume": 5531073.0, "close_time": 1760421599999, "quote_volume": 461121.36701, "trades": 15204, "taker_buy_base": 2848073.0, "taker_buy_quote": 237458.88649 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.08323, "high": 0.08408, "low": 0.07962, "close": 0.08136, "volume": 7898226.0, "close_time": 1760425199999, "quote_volume": 647335.72241, "trades": 16089, "taker_buy_base": 3650080.0, "taker_buy_quote": 298361.04306 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.08136, "high": 0.0819, "low": 0.08003, "close": 0.08054, "volume": 5586697.0, "close_time": 1760428799999, "quote_volume": 451921.12265, "trades": 11236, "taker_buy_base": 2928474.0, "taker_buy_quote": 236800.2753 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08054, "high": 0.08363, "low": 0.08009, "close": 0.08271, "volume": 5557237.0, "close_time": 1760432399999, "quote_volume": 455433.72398, "trades": 9287, "taker_buy_base": 3363934.0, "taker_buy_quote": 275921.39878 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0827, "high": 0.08539, "low": 0.08266, "close": 0.08394, "volume": 6728587.0, "close_time": 1760435999999, "quote_volume": 566864.11706, "trades": 10401, "taker_buy_base": 2927743.0, "taker_buy_quote": 246942.95673 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.08391, "high": 0.08402, "low": 0.08123, "close": 0.08271, "volume": 5467737.0, "close_time": 1760439599999, "quote_volume": 451132.39794, "trades": 8887, "taker_buy_base": 2916856.0, "taker_buy_quote": 240706.28743 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.08271, "high": 0.0847, "low": 0.08233, "close": 0.08402, "volume": 5000152.0, "close_time": 1760443199999, "quote_volume": 418392.91527, "trades": 8758, "taker_buy_base": 2689538.0, "taker_buy_quote": 225231.13958 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08403, "high": 0.08405, "low": 0.08168, "close": 0.08223, "volume": 3094422.0, "close_time": 1760446799999, "quote_volume": 255695.55412, "trades": 5044, "taker_buy_base": 1524262.0, "taker_buy_quote": 125915.57784 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.08223, "high": 0.08269, "low": 0.0801, "close": 0.08142, "volume": 4448858.0, "close_time": 1760450399999, "quote_volume": 362795.99971, "trades": 9781, "taker_buy_base": 2198425.0, "taker_buy_quote": 179196.58847 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.08142, "high": 0.08267, "low": 0.08015, "close": 0.08158, "volume": 2548485.0, "close_time": 1760453999999, "quote_volume": 207496.53369, "trades": 6793, "taker_buy_base": 1397619.0, "taker_buy_quote": 113917.72454 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.08157, "high": 0.08441, "low": 0.08133, "close": 0.08435, "volume": 3630724.0, "close_time": 1760457599999, "quote_volume": 300305.22023, "trades": 6743, "taker_buy_base": 2159546.0, "taker_buy_quote": 178564.04518 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08437, "high": 0.08479, "low": 0.08245, "close": 0.08271, "volume": 2366143.0, "close_time": 1760461199999, "quote_volume": 198028.26463, "trades": 5992, "taker_buy_base": 1089115.0, "taker_buy_quote": 91269.30147 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0827, "high": 0.08344, "low": 0.08168, "close": 0.08219, "volume": 2302410.0, "close_time": 1760464799999, "quote_volume": 189871.18749, "trades": 5002, "taker_buy_base": 1069710.0, "taker_buy_quote": 88303.251 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0822, "high": 0.0833, "low": 0.08202, "close": 0.08257, "volume": 905599.0, "close_time": 1760468399999, "quote_volume": 74812.77104, "trades": 2864, "taker_buy_base": 437790.0, "taker_buy_quote": 36170.74149 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.08257, "high": 0.08412, "low": 0.08176, "close": 0.08252, "volume": 3848934.0, "close_time": 1760471999999, "quote_volume": 318702.67097, "trades": 11492, "taker_buy_base": 2223755.0, "taker_buy_quote": 184183.47152 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0825, "high": 0.08311, "low": 0.08221, "close": 0.08261, "volume": 1779096.0, "close_time": 1760475599999, "quote_volume": 147055.47146, "trades": 4211, "taker_buy_base": 986096.0, "taker_buy_quote": 81549.53656 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.08262, "high": 0.0827, "low": 0.08175, "close": 0.08236, "volume": 882391.0, "close_time": 1760479199999, "quote_volume": 72543.47284, "trades": 1309, "taker_buy_base": 458098.0, "taker_buy_quote": 37658.42559 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.08237, "high": 0.08297, "low": 0.08207, "close": 0.08245, "volume": 1004096.0, "close_time": 1760482799999, "quote_volume": 82924.63105, "trades": 1704, "taker_buy_base": 526232.0, "taker_buy_quote": 43451.36231 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.08244, "high": 0.0831, "low": 0.08241, "close": 0.08273, "volume": 649056.0, "close_time": 1760486399999, "quote_volume": 53730.3244, "trades": 1344, "taker_buy_base": 412671.0, "taker_buy_quote": 34165.85391 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08272, "high": 0.08283, "low": 0.08098, "close": 0.08174, "volume": 2464949.0, "close_time": 1760489999999, "quote_volume": 201558.71195, "trades": 5549, "taker_buy_base": 1285588.0, "taker_buy_quote": 105082.72453 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.08173, "high": 0.08188, "low": 0.0807, "close": 0.08124, "volume": 951204.0, "close_time": 1760493599999, "quote_volume": 77145.94481, "trades": 2956, "taker_buy_base": 479990.0, "taker_buy_quote": 38906.00015 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.08123, "high": 0.08286, "low": 0.08114, "close": 0.08187, "volume": 1584640.0, "close_time": 1760497199999, "quote_volume": 130067.94677, "trades": 2782, "taker_buy_base": 632476.0, "taker_buy_quote": 51845.58139 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.08188, "high": 0.08209, "low": 0.08093, "close": 0.08139, "volume": 915828.0, "close_time": 1760500799999, "quote_volume": 74606.10735, "trades": 2467, "taker_buy_base": 432271.0, "taker_buy_quote": 35241.06963 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0814, "high": 0.08226, "low": 0.08094, "close": 0.08206, "volume": 681847.0, "close_time": 1760504399999, "quote_volume": 55652.50673, "trades": 1445, "taker_buy_base": 412337.0, "taker_buy_quote": 33643.1117 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.08206, "high": 0.08227, "low": 0.08129, "close": 0.08163, "volume": 761759.0, "close_time": 1760507999999, "quote_volume": 62318.12584, "trades": 1349, "taker_buy_base": 343621.0, "taker_buy_quote": 28116.92687 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.08164, "high": 0.08189, "low": 0.08066, "close": 0.08131, "volume": 1297508.0, "close_time": 1760511599999, "quote_volume": 105394.36269, "trades": 2586, "taker_buy_base": 480734.0, "taker_buy_quote": 39045.81101 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.08131, "high": 0.08197, "low": 0.08106, "close": 0.08185, "volume": 1217344.0, "close_time": 1760515199999, "quote_volume": 99117.33785, "trades": 2045, "taker_buy_base": 548828.0, "taker_buy_quote": 44665.93385 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08184, "high": 0.08338, "low": 0.08163, "close": 0.08207, "volume": 1121718.0, "close_time": 1760518799999, "quote_volume": 92572.33069, "trades": 2399, "taker_buy_base": 517489.0, "taker_buy_quote": 42745.11537 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.08206, "high": 0.08228, "low": 0.08095, "close": 0.0811, "volume": 4198098.0, "close_time": 1760522399999, "quote_volume": 341477.72407, "trades": 11853, "taker_buy_base": 1844548.0, "taker_buy_quote": 150020.20299 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.08109, "high": 0.08146, "low": 0.08086, "close": 0.0814, "volume": 4010713.0, "close_time": 1760525999999, "quote_volume": 325181.71992, "trades": 12526, "taker_buy_base": 1868098.0, "taker_buy_quote": 151471.48392 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.08139, "high": 0.08195, "low": 0.08076, "close": 0.08121, "volume": 762342.0, "close_time": 1760529599999, "quote_volume": 61999.51269, "trades": 2285, "taker_buy_base": 373398.0, "taker_buy_quote": 30370.82525 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08121, "high": 0.08147, "low": 0.0807, "close": 0.08107, "volume": 798528.0, "close_time": 1760533199999, "quote_volume": 64752.0987, "trades": 2532, "taker_buy_base": 407315.0, "taker_buy_quote": 33024.73349 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.08107, "high": 0.08124, "low": 0.07915, "close": 0.08052, "volume": 2384310.0, "close_time": 1760536799999, "quote_volume": 191180.76915, "trades": 6454, "taker_buy_base": 1170658.0, "taker_buy_quote": 93895.40669 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.08053, "high": 0.08149, "low": 0.07964, "close": 0.08012, "volume": 1024614.0, "close_time": 1760540399999, "quote_volume": 82656.12538, "trades": 3598, "taker_buy_base": 379192.0, "taker_buy_quote": 30615.34528 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.08013, "high": 0.08041, "low": 0.07873, "close": 0.07909, "volume": 1795983.0, "close_time": 1760543999999, "quote_volume": 142799.01501, "trades": 5725, "taker_buy_base": 962476.0, "taker_buy_quote": 76537.5061 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.07913, "high": 0.07967, "low": 0.07843, "close": 0.07926, "volume": 1173809.0, "close_time": 1760547599999, "quote_volume": 92664.87185, "trades": 3006, "taker_buy_base": 474046.0, "taker_buy_quote": 37450.0552 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.07925, "high": 0.07925, "low": 0.07719, "close": 0.07847, "volume": 4619287.0, "close_time": 1760551199999, "quote_volume": 360479.47259, "trades": 5992, "taker_buy_base": 2463088.0, "taker_buy_quote": 192276.1411 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.07848, "high": 0.07907, "low": 0.07798, "close": 0.07899, "volume": 1141496.0, "close_time": 1760554799999, "quote_volume": 89581.12725, "trades": 1923, "taker_buy_base": 603432.0, "taker_buy_quote": 47398.66619 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.07898, "high": 0.07902, "low": 0.07783, "close": 0.07818, "volume": 911861.0, "close_time": 1760558399999, "quote_volume": 71530.74382, "trades": 1997, "taker_buy_base": 342918.0, "taker_buy_quote": 26903.40075 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0782, "high": 0.07837, "low": 0.07651, "close": 0.07739, "volume": 1637939.0, "close_time": 1760561999999, "quote_volume": 126654.94985, "trades": 4786, "taker_buy_base": 873650.0, "taker_buy_quote": 67485.39092 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.07738, "high": 0.07795, "low": 0.07685, "close": 0.07747, "volume": 1398318.0, "close_time": 1760565599999, "quote_volume": 108107.62132, "trades": 1240, "taker_buy_base": 893113.0, "taker_buy_quote": 69047.05651 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.07747, "high": 0.0781, "low": 0.07738, "close": 0.07761, "volume": 373499.0, "close_time": 1760569199999, "quote_volume": 29037.19792, "trades": 1296, "taker_buy_base": 223746.0, "taker_buy_quote": 17397.66068 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0776, "high": 0.07798, "low": 0.07752, "close": 0.07776, "volume": 266510.0, "close_time": 1760572799999, "quote_volume": 20731.54028, "trades": 855, "taker_buy_base": 169130.0, "taker_buy_quote": 13158.49483 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07777, "high": 0.07857, "low": 0.07744, "close": 0.07747, "volume": 1212118.0, "close_time": 1760576399999, "quote_volume": 94604.58513, "trades": 2222, "taker_buy_base": 904547.0, "taker_buy_quote": 70628.30861 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.07746, "high": 0.0787, "low": 0.07743, "close": 0.07851, "volume": 805810.0, "close_time": 1760579999999, "quote_volume": 62926.49853, "trades": 1703, "taker_buy_base": 338920.0, "taker_buy_quote": 26438.12691 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.07851, "high": 0.07889, "low": 0.07783, "close": 0.07836, "volume": 713687.0, "close_time": 1760583599999, "quote_volume": 55991.75973, "trades": 1408, "taker_buy_base": 444425.0, "taker_buy_quote": 34888.19968 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.07838, "high": 0.07853, "low": 0.078, "close": 0.07813, "volume": 370283.0, "close_time": 1760587199999, "quote_volume": 28975.47586, "trades": 835, "taker_buy_base": 178822.0, "taker_buy_quote": 13997.7667 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07812, "high": 0.07867, "low": 0.07783, "close": 0.07803, "volume": 454274.0, "close_time": 1760590799999, "quote_volume": 35577.21017, "trades": 949, "taker_buy_base": 283543.0, "taker_buy_quote": 22206.10718 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.07802, "high": 0.07881, "low": 0.07775, "close": 0.07815, "volume": 738833.0, "close_time": 1760594399999, "quote_volume": 57810.21481, "trades": 1867, "taker_buy_base": 445023.0, "taker_buy_quote": 34834.81186 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0782, "high": 0.07932, "low": 0.07818, "close": 0.07919, "volume": 2067276.0, "close_time": 1760597999999, "quote_volume": 162756.67944, "trades": 6056, "taker_buy_base": 1270535.0, "taker_buy_quote": 100066.52617 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.07919, "high": 0.07931, "low": 0.07817, "close": 0.07834, "volume": 2586382.0, "close_time": 1760601599999, "quote_volume": 203339.41534, "trades": 6572, "taker_buy_base": 1401732.0, "taker_buy_quote": 110242.38495 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.07833, "high": 0.07847, "low": 0.0775, "close": 0.07784, "volume": 2189005.0, "close_time": 1760605199999, "quote_volume": 170771.34694, "trades": 4509, "taker_buy_base": 957876.0, "taker_buy_quote": 74724.98248 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.07782, "high": 0.07868, "low": 0.07522, "close": 0.07786, "volume": 6930234.0, "close_time": 1760608799999, "quote_volume": 534244.88227, "trades": 9814, "taker_buy_base": 2742327.0, "taker_buy_quote": 211219.34388 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.07788, "high": 0.07868, "low": 0.0777, "close": 0.07797, "volume": 1984042.0, "close_time": 1760612399999, "quote_volume": 155074.49641, "trades": 3667, "taker_buy_base": 701366.0, "taker_buy_quote": 54829.60342 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.07797, "high": 0.07851, "low": 0.07768, "close": 0.07851, "volume": 1132838.0, "close_time": 1760615999999, "quote_volume": 88427.81234, "trades": 2139, "taker_buy_base": 585138.0, "taker_buy_quote": 45689.50863 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.07846, "high": 0.07918, "low": 0.07826, "close": 0.07885, "volume": 2034652.0, "close_time": 1760619599999, "quote_volume": 160294.52981, "trades": 3322, "taker_buy_base": 1021813.0, "taker_buy_quote": 80554.20899 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.07884, "high": 0.07925, "low": 0.07823, "close": 0.07844, "volume": 1639254.0, "close_time": 1760623199999, "quote_volume": 129228.17207, "trades": 3848, "taker_buy_base": 724724.0, "taker_buy_quote": 57154.79383 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.07843, "high": 0.07902, "low": 0.07708, "close": 0.07795, "volume": 3218984.0, "close_time": 1760626799999, "quote_volume": 250962.66713, "trades": 6028, "taker_buy_base": 1256882.0, "taker_buy_quote": 97999.18032 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.07793, "high": 0.07811, "low": 0.07548, "close": 0.07578, "volume": 4062957.0, "close_time": 1760630399999, "quote_volume": 312320.75061, "trades": 7437, "taker_buy_base": 1595668.0, "taker_buy_quote": 122646.66108 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.07577, "high": 0.07739, "low": 0.07481, "close": 0.07737, "volume": 3296468.0, "close_time": 1760633999999, "quote_volume": 249907.57388, "trades": 7156, "taker_buy_base": 1643908.0, "taker_buy_quote": 124748.67116 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.07738, "high": 0.07741, "low": 0.0761, "close": 0.07631, "volume": 1125360.0, "close_time": 1760637599999, "quote_volume": 86381.34163, "trades": 3198, "taker_buy_base": 632421.0, "taker_buy_quote": 48550.29969 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.07631, "high": 0.07635, "low": 0.07513, "close": 0.07576, "volume": 1216490.0, "close_time": 1760641199999, "quote_volume": 92196.81635, "trades": 4045, "taker_buy_base": 745587.0, "taker_buy_quote": 56470.3887 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.07577, "high": 0.07583, "low": 0.07436, "close": 0.07492, "volume": 1421185.0, "close_time": 1760644799999, "quote_volume": 106640.03611, "trades": 4792, "taker_buy_base": 740857.0, "taker_buy_quote": 55583.95525 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.07493, "high": 0.07524, "low": 0.074, "close": 0.07432, "volume": 1560795.0, "close_time": 1760648399999, "quote_volume": 116242.47406, "trades": 3936, "taker_buy_base": 899260.0, "taker_buy_quote": 67008.29289 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.07433, "high": 0.07522, "low": 0.07431, "close": 0.07518, "volume": 510794.0, "close_time": 1760651999999, "quote_volume": 38183.32075, "trades": 715, "taker_buy_base": 314031.0, "taker_buy_quote": 23494.66026 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.07518, "high": 0.07531, "low": 0.07453, "close": 0.07485, "volume": 2242602.0, "close_time": 1760655599999, "quote_volume": 167680.81433, "trades": 3033, "taker_buy_base": 470747.0, "taker_buy_quote": 35293.97228 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.07485, "high": 0.07582, "low": 0.07463, "close": 0.07571, "volume": 376885.0, "close_time": 1760659199999, "quote_volume": 28417.65028, "trades": 1278, "taker_buy_base": 212540.0, "taker_buy_quote": 16026.84749 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07572, "high": 0.07606, "low": 0.07554, "close": 0.07592, "volume": 568607.0, "close_time": 1760662799999, "quote_volume": 43084.10811, "trades": 1236, "taker_buy_base": 315810.0, "taker_buy_quote": 23942.46306 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.07593, "high": 0.07761, "low": 0.07586, "close": 0.07736, "volume": 1236058.0, "close_time": 1760666399999, "quote_volume": 94984.53654, "trades": 2942, "taker_buy_base": 675201.0, "taker_buy_quote": 51890.66711 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.07734, "high": 0.07758, "low": 0.07688, "close": 0.07723, "volume": 855197.0, "close_time": 1760669999999, "quote_volume": 66076.55941, "trades": 2135, "taker_buy_base": 447549.0, "taker_buy_quote": 34588.98836 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.07723, "high": 0.07825, "low": 0.07708, "close": 0.07809, "volume": 1340554.0, "close_time": 1760673599999, "quote_volume": 104165.82021, "trades": 2377, "taker_buy_base": 922504.0, "taker_buy_quote": 71669.08665 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0781, "high": 0.07825, "low": 0.07697, "close": 0.07714, "volume": 1142682.0, "close_time": 1760677199999, "quote_volume": 88507.61705, "trades": 1713, "taker_buy_base": 483428.0, "taker_buy_quote": 37475.17276 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.07716, "high": 0.07719, "low": 0.07605, "close": 0.07647, "volume": 2038232.0, "close_time": 1760680799999, "quote_volume": 156043.85165, "trades": 3443, "taker_buy_base": 860789.0, "taker_buy_quote": 65904.47822 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.07648, "high": 0.07688, "low": 0.07417, "close": 0.07431, "volume": 3998652.0, "close_time": 1760684399999, "quote_volume": 301145.9292, "trades": 8127, "taker_buy_base": 2030902.0, "taker_buy_quote": 153095.07396 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0743, "high": 0.07466, "low": 0.07291, "close": 0.07319, "volume": 5707751.0, "close_time": 1760687999999, "quote_volume": 421247.13535, "trades": 10511, "taker_buy_base": 2925975.0, "taker_buy_quote": 216032.05666 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.07319, "high": 0.07369, "low": 0.07209, "close": 0.07283, "volume": 3745107.0, "close_time": 1760691599999, "quote_volume": 272121.93567, "trades": 7529, "taker_buy_base": 1558008.0, "taker_buy_quote": 113295.80018 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.07286, "high": 0.07402, "low": 0.07244, "close": 0.07274, "volume": 2344531.0, "close_time": 1760695199999, "quote_volume": 171413.4474, "trades": 4132, "taker_buy_base": 1260847.0, "taker_buy_quote": 92168.01396 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.07274, "high": 0.07414, "low": 0.07246, "close": 0.07397, "volume": 6291109.0, "close_time": 1760698799999, "quote_volume": 460556.00813, "trades": 15296, "taker_buy_base": 3571262.0, "taker_buy_quote": 261465.96327 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.07397, "high": 0.07531, "low": 0.07364, "close": 0.07398, "volume": 4556426.0, "close_time": 1760702399999, "quote_volume": 338988.42459, "trades": 12848, "taker_buy_base": 3068692.0, "taker_buy_quote": 228218.26985 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07398, "high": 0.0745, "low": 0.07347, "close": 0.07354, "volume": 1365486.0, "close_time": 1760705999999, "quote_volume": 100963.72057, "trades": 3360, "taker_buy_base": 718989.0, "taker_buy_quote": 53157.65494 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.07355, "high": 0.07376, "low": 0.07262, "close": 0.07333, "volume": 2205994.0, "close_time": 1760709599999, "quote_volume": 161459.82357, "trades": 5050, "taker_buy_base": 1209312.0, "taker_buy_quote": 88460.14711 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.07334, "high": 0.07344, "low": 0.07242, "close": 0.07291, "volume": 1391038.0, "close_time": 1760713199999, "quote_volume": 101367.13375, "trades": 2744, "taker_buy_base": 678132.0, "taker_buy_quote": 49413.59362 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.07292, "high": 0.07379, "low": 0.07284, "close": 0.07375, "volume": 605004.0, "close_time": 1760716799999, "quote_volume": 44364.29832, "trades": 1937, "taker_buy_base": 318014.0, "taker_buy_quote": 23319.03958 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07374, "high": 0.07434, "low": 0.07337, "close": 0.07366, "volume": 1648670.0, "close_time": 1760720399999, "quote_volume": 121818.95284, "trades": 2796, "taker_buy_base": 995925.0, "taker_buy_quote": 73625.74448 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.07367, "high": 0.07476, "low": 0.07358, "close": 0.07445, "volume": 1185820.0, "close_time": 1760723999999, "quote_volume": 87953.79909, "trades": 2583, "taker_buy_base": 661494.0, "taker_buy_quote": 49059.65564 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.07445, "high": 0.07538, "low": 0.07445, "close": 0.07459, "volume": 833956.0, "close_time": 1760727599999, "quote_volume": 62439.38138, "trades": 1874, "taker_buy_base": 416902.0, "taker_buy_quote": 31231.21403 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0746, "high": 0.07494, "low": 0.07418, "close": 0.07459, "volume": 490028.0, "close_time": 1760731199999, "quote_volume": 36524.5976, "trades": 1274, "taker_buy_base": 178440.0, "taker_buy_quote": 13307.00453 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0746, "high": 0.07528, "low": 0.07435, "close": 0.07511, "volume": 634974.0, "close_time": 1760734799999, "quote_volume": 47627.46273, "trades": 1164, "taker_buy_base": 423805.0, "taker_buy_quote": 31810.0138 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.07509, "high": 0.07561, "low": 0.07491, "close": 0.07498, "volume": 882497.0, "close_time": 1760738399999, "quote_volume": 66348.18385, "trades": 850, "taker_buy_base": 229101.0, "taker_buy_quote": 17230.40953 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.07499, "high": 0.07507, "low": 0.07455, "close": 0.07489, "volume": 640140.0, "close_time": 1760741999999, "quote_volume": 47861.05634, "trades": 777, "taker_buy_base": 318553.0, "taker_buy_quote": 23822.41136 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0749, "high": 0.0749, "low": 0.07432, "close": 0.07432, "volume": 498161.0, "close_time": 1760745599999, "quote_volume": 37151.2328, "trades": 810, "taker_buy_base": 255914.0, "taker_buy_quote": 19090.12526 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07434, "high": 0.0745, "low": 0.07384, "close": 0.07432, "volume": 978154.0, "close_time": 1760749199999, "quote_volume": 72571.23742, "trades": 1340, "taker_buy_base": 509877.0, "taker_buy_quote": 37835.36393 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.07433, "high": 0.07497, "low": 0.07433, "close": 0.07481, "volume": 650760.0, "close_time": 1760752799999, "quote_volume": 48584.37817, "trades": 976, "taker_buy_base": 359015.0, "taker_buy_quote": 26810.96711 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.07482, "high": 0.07497, "low": 0.07418, "close": 0.07435, "volume": 623412.0, "close_time": 1760756399999, "quote_volume": 46450.17932, "trades": 1034, "taker_buy_base": 320152.0, "taker_buy_quote": 23852.67658 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.07436, "high": 0.07475, "low": 0.07429, "close": 0.07451, "volume": 198742.0, "close_time": 1760759999999, "quote_volume": 14815.2487, "trades": 524, "taker_buy_base": 64148.0, "taker_buy_quote": 4780.40501 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07451, "high": 0.07451, "low": 0.07362, "close": 0.07374, "volume": 527978.0, "close_time": 1760763599999, "quote_volume": 39078.35205, "trades": 1012, "taker_buy_base": 209382.0, "taker_buy_quote": 15493.14091 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.07374, "high": 0.07446, "low": 0.07368, "close": 0.07446, "volume": 558934.0, "close_time": 1760767199999, "quote_volume": 41370.66865, "trades": 817, "taker_buy_base": 295328.0, "taker_buy_quote": 21860.96569 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.07444, "high": 0.07473, "low": 0.07414, "close": 0.07437, "volume": 444895.0, "close_time": 1760770799999, "quote_volume": 33123.66057, "trades": 686, "taker_buy_base": 202225.0, "taker_buy_quote": 15053.54349 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.07439, "high": 0.07521, "low": 0.0743, "close": 0.07447, "volume": 845588.0, "close_time": 1760774399999, "quote_volume": 63246.87457, "trades": 1719, "taker_buy_base": 393239.0, "taker_buy_quote": 29410.28049 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07448, "high": 0.07494, "low": 0.07438, "close": 0.07445, "volume": 1054107.0, "close_time": 1760777999999, "quote_volume": 78667.51354, "trades": 1306, "taker_buy_base": 675360.0, "taker_buy_quote": 50420.67436 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.07443, "high": 0.07512, "low": 0.07434, "close": 0.07499, "volume": 478919.0, "close_time": 1760781599999, "quote_volume": 35804.92771, "trades": 1055, "taker_buy_base": 228746.0, "taker_buy_quote": 17080.35454 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.07498, "high": 0.07514, "low": 0.07464, "close": 0.07499, "volume": 448961.0, "close_time": 1760785199999, "quote_volume": 33650.45428, "trades": 1257, "taker_buy_base": 246287.0, "taker_buy_quote": 18460.78803 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.07499, "high": 0.07522, "low": 0.07473, "close": 0.0751, "volume": 383624.0, "close_time": 1760788799999, "quote_volume": 28757.39853, "trades": 1084, "taker_buy_base": 202212.0, "taker_buy_quote": 15160.79022 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07511, "high": 0.0753, "low": 0.07461, "close": 0.07473, "volume": 685731.0, "close_time": 1760792399999, "quote_volume": 51354.61584, "trades": 1420, "taker_buy_base": 204488.0, "taker_buy_quote": 15320.89221 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.07472, "high": 0.07472, "low": 0.07394, "close": 0.07398, "volume": 929205.0, "close_time": 1760795999999, "quote_volume": 68978.51172, "trades": 2145, "taker_buy_base": 350327.0, "taker_buy_quote": 26010.11383 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.07399, "high": 0.0744, "low": 0.07352, "close": 0.07417, "volume": 862802.0, "close_time": 1760799599999, "quote_volume": 63793.05436, "trades": 2002, "taker_buy_base": 503761.0, "taker_buy_quote": 37246.27865 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.07416, "high": 0.07431, "low": 0.07383, "close": 0.074, "volume": 479315.0, "close_time": 1760803199999, "quote_volume": 35467.19225, "trades": 1067, "taker_buy_base": 276291.0, "taker_buy_quote": 20444.4208 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.074, "high": 0.07412, "low": 0.07321, "close": 0.07362, "volume": 553874.0, "close_time": 1760806799999, "quote_volume": 40735.26072, "trades": 1420, "taker_buy_base": 278947.0, "taker_buy_quote": 20508.03053 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.07363, "high": 0.07452, "low": 0.07344, "close": 0.07445, "volume": 578305.0, "close_time": 1760810399999, "quote_volume": 42769.37476, "trades": 1365, "taker_buy_base": 347401.0, "taker_buy_quote": 25710.44304 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.07445, "high": 0.07456, "low": 0.07419, "close": 0.07441, "volume": 651712.0, "close_time": 1760813999999, "quote_volume": 48517.14181, "trades": 888, "taker_buy_base": 299782.0, "taker_buy_quote": 22325.86797 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0744, "high": 0.07466, "low": 0.07434, "close": 0.07461, "volume": 471656.0, "close_time": 1760817599999, "quote_volume": 35155.67485, "trades": 843, "taker_buy_base": 260861.0, "taker_buy_quote": 19445.05408 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07458, "high": 0.07481, "low": 0.07439, "close": 0.07456, "volume": 751458.0, "close_time": 1760821199999, "quote_volume": 56080.992, "trades": 972, "taker_buy_base": 391628.0, "taker_buy_quote": 29228.39358 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.07455, "high": 0.07491, "low": 0.07424, "close": 0.07489, "volume": 435083.0, "close_time": 1760824799999, "quote_volume": 32481.83774, "trades": 422, "taker_buy_base": 264575.0, "taker_buy_quote": 19763.73749 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0749, "high": 0.07501, "low": 0.07456, "close": 0.07477, "volume": 273663.0, "close_time": 1760828399999, "quote_volume": 20481.8322, "trades": 457, "taker_buy_base": 98031.0, "taker_buy_quote": 7340.47762 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.07476, "high": 0.07497, "low": 0.07463, "close": 0.07491, "volume": 298553.0, "close_time": 1760831999999, "quote_volume": 22346.70033, "trades": 396, "taker_buy_base": 164242.0, "taker_buy_quote": 12294.4406 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07488, "high": 0.07488, "low": 0.07405, "close": 0.07434, "volume": 526933.0, "close_time": 1760835599999, "quote_volume": 39258.65953, "trades": 898, "taker_buy_base": 144012.0, "taker_buy_quote": 10716.83129 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0743, "high": 0.0744, "low": 0.07404, "close": 0.07428, "volume": 310892.0, "close_time": 1760839199999, "quote_volume": 23072.29177, "trades": 515, "taker_buy_base": 168110.0, "taker_buy_quote": 12480.05934 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.07429, "high": 0.07439, "low": 0.0739, "close": 0.07413, "volume": 310762.0, "close_time": 1760842799999, "quote_volume": 23027.08445, "trades": 628, "taker_buy_base": 127226.0, "taker_buy_quote": 9428.10382 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.07412, "high": 0.07471, "low": 0.07403, "close": 0.07468, "volume": 598616.0, "close_time": 1760846399999, "quote_volume": 44486.42211, "trades": 759, "taker_buy_base": 157152.0, "taker_buy_quote": 11685.88372 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07469, "high": 0.07472, "low": 0.07422, "close": 0.0743, "volume": 123379.0, "close_time": 1760849999999, "quote_volume": 9177.30618, "trades": 339, "taker_buy_base": 49043.0, "taker_buy_quote": 3647.27055 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.07429, "high": 0.07457, "low": 0.07419, "close": 0.07435, "volume": 352681.0, "close_time": 1760853599999, "quote_volume": 26222.50932, "trades": 587, "taker_buy_base": 137863.0, "taker_buy_quote": 10250.13151 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.07437, "high": 0.07447, "low": 0.07382, "close": 0.07398, "volume": 781098.0, "close_time": 1760857199999, "quote_volume": 57906.74449, "trades": 789, "taker_buy_base": 154654.0, "taker_buy_quote": 11469.18665 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.07399, "high": 0.0743, "low": 0.07386, "close": 0.07409, "volume": 154062.0, "close_time": 1760860799999, "quote_volume": 11417.09987, "trades": 430, "taker_buy_base": 62514.0, "taker_buy_quote": 4632.8747 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0741, "high": 0.07461, "low": 0.07343, "close": 0.07374, "volume": 1359519.0, "close_time": 1760864399999, "quote_volume": 100763.65258, "trades": 2247, "taker_buy_base": 580841.0, "taker_buy_quote": 43022.279 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.07373, "high": 0.07508, "low": 0.07332, "close": 0.07459, "volume": 2276743.0, "close_time": 1760867999999, "quote_volume": 168771.97589, "trades": 3106, "taker_buy_base": 1242378.0, "taker_buy_quote": 92144.99262 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.07459, "high": 0.07556, "low": 0.07434, "close": 0.07537, "volume": 1658390.0, "close_time": 1760871599999, "quote_volume": 124588.26573, "trades": 3299, "taker_buy_base": 735384.0, "taker_buy_quote": 55287.45811 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.07537, "high": 0.07584, "low": 0.07526, "close": 0.07538, "volume": 702406.0, "close_time": 1760875199999, "quote_volume": 53051.08768, "trades": 1734, "taker_buy_base": 448594.0, "taker_buy_quote": 33884.58055 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.07538, "high": 0.07551, "low": 0.07481, "close": 0.07521, "volume": 971183.0, "close_time": 1760878799999, "quote_volume": 72958.10986, "trades": 1543, "taker_buy_base": 483566.0, "taker_buy_quote": 36354.33729 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.07521, "high": 0.07672, "low": 0.07508, "close": 0.07646, "volume": 1657141.0, "close_time": 1760882399999, "quote_volume": 125681.36555, "trades": 3397, "taker_buy_base": 732697.0, "taker_buy_quote": 55519.52617 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.07647, "high": 0.07672, "low": 0.07612, "close": 0.07642, "volume": 986593.0, "close_time": 1760885999999, "quote_volume": 75355.62379, "trades": 3022, "taker_buy_base": 327436.0, "taker_buy_quote": 25008.05133 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.07643, "high": 0.0765, "low": 0.07593, "close": 0.07622, "volume": 920864.0, "close_time": 1760889599999, "quote_volume": 70155.04651, "trades": 2644, "taker_buy_base": 244085.0, "taker_buy_quote": 18601.06561 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07623, "high": 0.0764, "low": 0.07566, "close": 0.0762, "volume": 749242.0, "close_time": 1760893199999, "quote_volume": 56909.07019, "trades": 1412, "taker_buy_base": 385773.0, "taker_buy_quote": 29323.04474 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0762, "high": 0.07675, "low": 0.07596, "close": 0.07601, "volume": 669009.0, "close_time": 1760896799999, "quote_volume": 51087.58141, "trades": 1726, "taker_buy_base": 306172.0, "taker_buy_quote": 23382.20997 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.07602, "high": 0.0765, "low": 0.076, "close": 0.07639, "volume": 456582.0, "close_time": 1760900399999, "quote_volume": 34823.15152, "trades": 1019, "taker_buy_base": 251828.0, "taker_buy_quote": 19205.82548 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.07638, "high": 0.07642, "low": 0.07592, "close": 0.07627, "volume": 565033.0, "close_time": 1760903999999, "quote_volume": 43016.81548, "trades": 977, "taker_buy_base": 144441.0, "taker_buy_quote": 11003.95291 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07627, "high": 0.07646, "low": 0.07614, "close": 0.07645, "volume": 413405.0, "close_time": 1760907599999, "quote_volume": 31533.9136, "trades": 885, "taker_buy_base": 152011.0, "taker_buy_quote": 11596.26695 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.07644, "high": 0.07644, "low": 0.07581, "close": 0.07611, "volume": 259851.0, "close_time": 1760911199999, "quote_volume": 19763.30987, "trades": 464, "taker_buy_base": 181418.0, "taker_buy_quote": 13795.58567 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.07611, "high": 0.07663, "low": 0.07611, "close": 0.0765, "volume": 548867.0, "close_time": 1760914799999, "quote_volume": 41922.23936, "trades": 1276, "taker_buy_base": 268909.0, "taker_buy_quote": 20540.44473 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.07649, "high": 0.07662, "low": 0.07589, "close": 0.07612, "volume": 490596.0, "close_time": 1760918399999, "quote_volume": 37421.78438, "trades": 1074, "taker_buy_base": 229572.0, "taker_buy_quote": 17519.7302 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07609, "high": 0.07614, "low": 0.07484, "close": 0.0755, "volume": 1503789.0, "close_time": 1760921999999, "quote_volume": 113359.26958, "trades": 2482, "taker_buy_base": 648741.0, "taker_buy_quote": 48897.70943 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.07551, "high": 0.07571, "low": 0.0753, "close": 0.0754, "volume": 213913.0, "close_time": 1760925599999, "quote_volume": 16152.49293, "trades": 782, "taker_buy_base": 99229.0, "taker_buy_quote": 7497.85583 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.07539, "high": 0.07612, "low": 0.07507, "close": 0.07606, "volume": 456735.0, "close_time": 1760929199999, "quote_volume": 34577.09064, "trades": 1275, "taker_buy_base": 243726.0, "taker_buy_quote": 18464.02621 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.07607, "high": 0.07748, "low": 0.07591, "close": 0.07733, "volume": 612432.0, "close_time": 1760932799999, "quote_volume": 46879.65184, "trades": 1284, "taker_buy_base": 329295.0, "taker_buy_quote": 25232.78262 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.07734, "high": 0.07777, "low": 0.07716, "close": 0.07777, "volume": 886862.0, "close_time": 1760936399999, "quote_volume": 68639.8264, "trades": 1365, "taker_buy_base": 365768.0, "taker_buy_quote": 28300.97355 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.07776, "high": 0.07795, "low": 0.07739, "close": 0.07783, "volume": 465710.0, "close_time": 1760939999999, "quote_volume": 36145.85956, "trades": 1055, "taker_buy_base": 181331.0, "taker_buy_quote": 14082.85506 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.07784, "high": 0.07799, "low": 0.07763, "close": 0.07783, "volume": 441730.0, "close_time": 1760943599999, "quote_volume": 34376.60477, "trades": 874, "taker_buy_base": 203889.0, "taker_buy_quote": 15872.64264 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.07783, "high": 0.07819, "low": 0.07761, "close": 0.07776, "volume": 977938.0, "close_time": 1760947199999, "quote_volume": 76123.42991, "trades": 1327, "taker_buy_base": 334907.0, "taker_buy_quote": 26079.36802 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.07778, "high": 0.07809, "low": 0.07732, "close": 0.07776, "volume": 616531.0, "close_time": 1760950799999, "quote_volume": 47891.62484, "trades": 1094, "taker_buy_base": 311386.0, "taker_buy_quote": 24205.70179 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.07775, "high": 0.07794, "low": 0.07751, "close": 0.07791, "volume": 163468.0, "close_time": 1760954399999, "quote_volume": 12694.0914, "trades": 597, "taker_buy_base": 56222.0, "taker_buy_quote": 4369.19571 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.07792, "high": 0.0781, "low": 0.07705, "close": 0.07751, "volume": 572890.0, "close_time": 1760957999999, "quote_volume": 44447.94718, "trades": 1078, "taker_buy_base": 185900.0, "taker_buy_quote": 14445.9466 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.07751, "high": 0.07777, "low": 0.07731, "close": 0.07772, "volume": 724557.0, "close_time": 1760961599999, "quote_volume": 56140.45684, "trades": 1812, "taker_buy_base": 338459.0, "taker_buy_quote": 26231.79448 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07773, "high": 0.0783, "low": 0.07759, "close": 0.07819, "volume": 596910.0, "close_time": 1760965199999, "quote_volume": 46569.94039, "trades": 970, "taker_buy_base": 398545.0, "taker_buy_quote": 31118.25814 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0782, "high": 0.07852, "low": 0.07805, "close": 0.07831, "volume": 750302.0, "close_time": 1760968799999, "quote_volume": 58735.38917, "trades": 1816, "taker_buy_base": 236969.0, "taker_buy_quote": 18549.57209 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.07832, "high": 0.07838, "low": 0.07765, "close": 0.07814, "volume": 822688.0, "close_time": 1760972399999, "quote_volume": 64181.95249, "trades": 1229, "taker_buy_base": 382538.0, "taker_buy_quote": 29856.36713 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.07815, "high": 0.07826, "low": 0.07736, "close": 0.07739, "volume": 910554.0, "close_time": 1760975999999, "quote_volume": 70856.06871, "trades": 1496, "taker_buy_base": 423414.0, "taker_buy_quote": 32939.45572 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.07738, "high": 0.07738, "low": 0.07627, "close": 0.0767, "volume": 1247631.0, "close_time": 1760979599999, "quote_volume": 95742.754, "trades": 2685, "taker_buy_base": 605964.0, "taker_buy_quote": 46481.84147 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.07672, "high": 0.07719, "low": 0.07645, "close": 0.0768, "volume": 681217.0, "close_time": 1760983199999, "quote_volume": 52339.9063, "trades": 1352, "taker_buy_base": 342258.0, "taker_buy_quote": 26301.79053 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.07684, "high": 0.077, "low": 0.07648, "close": 0.07699, "volume": 338189.0, "close_time": 1760986799999, "quote_volume": 25953.58034, "trades": 887, "taker_buy_base": 197565.0, "taker_buy_quote": 15168.6448 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.077, "high": 0.07737, "low": 0.07659, "close": 0.07723, "volume": 705392.0, "close_time": 1760990399999, "quote_volume": 54274.50043, "trades": 1126, "taker_buy_base": 283214.0, "taker_buy_quote": 21816.76066 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07722, "high": 0.07789, "low": 0.0771, "close": 0.07789, "volume": 249534.0, "close_time": 1760993999999, "quote_volume": 19334.77418, "trades": 782, "taker_buy_base": 122059.0, "taker_buy_quote": 9465.67914 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0779, "high": 0.07798, "low": 0.07756, "close": 0.0779, "volume": 438253.0, "close_time": 1760997599999, "quote_volume": 34088.19622, "trades": 639, "taker_buy_base": 279183.0, "taker_buy_quote": 21717.91822 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.07789, "high": 0.07816, "low": 0.07768, "close": 0.07773, "volume": 633337.0, "close_time": 1761001199999, "quote_volume": 49334.24737, "trades": 837, "taker_buy_base": 269582.0, "taker_buy_quote": 21006.83535 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.07774, "high": 0.07785, "low": 0.07749, "close": 0.07754, "volume": 136511.0, "close_time": 1761004799999, "quote_volume": 10600.28824, "trades": 427, "taker_buy_base": 71775.0, "taker_buy_quote": 5575.72672 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0775, "high": 0.07767, "low": 0.07735, "close": 0.07766, "volume": 183382.0, "close_time": 1761008399999, "quote_volume": 14215.86619, "trades": 582, "taker_buy_base": 105762.0, "taker_buy_quote": 8199.92437 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.07766, "high": 0.07775, "low": 0.07688, "close": 0.07711, "volume": 622426.0, "close_time": 1761011999999, "quote_volume": 48092.35554, "trades": 1214, "taker_buy_base": 263050.0, "taker_buy_quote": 20326.40173 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.07711, "high": 0.07711, "low": 0.07571, "close": 0.07586, "volume": 2235817.0, "close_time": 1761015599999, "quote_volume": 170268.04964, "trades": 2736, "taker_buy_base": 1233384.0, "taker_buy_quote": 93929.25888 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.07585, "high": 0.07588, "low": 0.07523, "close": 0.07529, "volume": 867826.0, "close_time": 1761019199999, "quote_volume": 65492.82961, "trades": 1485, "taker_buy_base": 474948.0, "taker_buy_quote": 35853.32177 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07528, "high": 0.0754, "low": 0.074, "close": 0.07405, "volume": 950985.0, "close_time": 1761022799999, "quote_volume": 70924.10042, "trades": 2621, "taker_buy_base": 516180.0, "taker_buy_quote": 38491.9024 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.07406, "high": 0.07457, "low": 0.07384, "close": 0.07424, "volume": 883933.0, "close_time": 1761026399999, "quote_volume": 65601.28145, "trades": 2141, "taker_buy_base": 542055.0, "taker_buy_quote": 40237.11232 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.07425, "high": 0.07468, "low": 0.07399, "close": 0.07449, "volume": 1675493.0, "close_time": 1761029999999, "quote_volume": 124569.06242, "trades": 2282, "taker_buy_base": 1018024.0, "taker_buy_quote": 75741.45209 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.07448, "high": 0.07465, "low": 0.07415, "close": 0.07457, "volume": 1410090.0, "close_time": 1761033599999, "quote_volume": 104886.2884, "trades": 1619, "taker_buy_base": 712674.0, "taker_buy_quote": 53019.92561 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07457, "high": 0.07457, "low": 0.07339, "close": 0.07381, "volume": 1426258.0, "close_time": 1761037199999, "quote_volume": 105448.44787, "trades": 1690, "taker_buy_base": 631758.0, "taker_buy_quote": 46682.52272 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.07382, "high": 0.07398, "low": 0.07353, "close": 0.07366, "volume": 1092923.0, "close_time": 1761040799999, "quote_volume": 80529.25156, "trades": 1277, "taker_buy_base": 524389.0, "taker_buy_quote": 38646.51174 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.07366, "high": 0.07459, "low": 0.07361, "close": 0.07431, "volume": 1401419.0, "close_time": 1761044399999, "quote_volume": 103713.32969, "trades": 2131, "taker_buy_base": 846394.0, "taker_buy_quote": 62556.24994 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0743, "high": 0.07464, "low": 0.07399, "close": 0.07444, "volume": 2269150.0, "close_time": 1761047999999, "quote_volume": 168604.33686, "trades": 2259, "taker_buy_base": 1116950.0, "taker_buy_quote": 82971.00947 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07449, "high": 0.07513, "low": 0.07399, "close": 0.074, "volume": 1527059.0, "close_time": 1761051599999, "quote_volume": 113875.09244, "trades": 2470, "taker_buy_base": 626529.0, "taker_buy_quote": 46736.81131 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.07401, "high": 0.07427, "low": 0.07337, "close": 0.0739, "volume": 2004804.0, "close_time": 1761055199999, "quote_volume": 147914.24376, "trades": 4137, "taker_buy_base": 1089701.0, "taker_buy_quote": 80416.51177 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0739, "high": 0.07666, "low": 0.07386, "close": 0.07662, "volume": 2766704.0, "close_time": 1761058799999, "quote_volume": 208056.89238, "trades": 4649, "taker_buy_base": 1485235.0, "taker_buy_quote": 111680.51901 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.07662, "high": 0.07721, "low": 0.07603, "close": 0.0768, "volume": 1821165.0, "close_time": 1761062399999, "quote_volume": 139490.55122, "trades": 3026, "taker_buy_base": 961954.0, "taker_buy_quote": 73748.39135 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07677, "high": 0.07717, "low": 0.07578, "close": 0.07595, "volume": 1603501.0, "close_time": 1761065999999, "quote_volume": 122786.74261, "trades": 2737, "taker_buy_base": 773165.0, "taker_buy_quote": 59243.6318 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.07596, "high": 0.07645, "low": 0.07535, "close": 0.07615, "volume": 844839.0, "close_time": 1761069599999, "quote_volume": 64194.91709, "trades": 2561, "taker_buy_base": 365524.0, "taker_buy_quote": 27771.65441 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.07615, "high": 0.07652, "low": 0.07565, "close": 0.07619, "volume": 909726.0, "close_time": 1761073199999, "quote_volume": 69162.39896, "trades": 2656, "taker_buy_base": 579948.0, "taker_buy_quote": 44106.7728 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.07619, "high": 0.077, "low": 0.07618, "close": 0.07659, "volume": 1005424.0, "close_time": 1761076799999, "quote_volume": 77096.86039, "trades": 2004, "taker_buy_base": 540507.0, "taker_buy_quote": 41426.9395 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07659, "high": 0.07666, "low": 0.07544, "close": 0.07606, "volume": 1737173.0, "close_time": 1761080399999, "quote_volume": 132163.11934, "trades": 2706, "taker_buy_base": 665408.0, "taker_buy_quote": 50586.6736 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.07605, "high": 0.07636, "low": 0.07496, "close": 0.07561, "volume": 877284.0, "close_time": 1761083999999, "quote_volume": 66191.77204, "trades": 1122, "taker_buy_base": 249932.0, "taker_buy_quote": 18865.13581 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.07562, "high": 0.07566, "low": 0.07405, "close": 0.07428, "volume": 1599351.0, "close_time": 1761087599999, "quote_volume": 119480.80619, "trades": 3518, "taker_buy_base": 712568.0, "taker_buy_quote": 53229.57761 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.07426, "high": 0.07451, "low": 0.07361, "close": 0.07404, "volume": 1058893.0, "close_time": 1761091199999, "quote_volume": 78302.98716, "trades": 2337, "taker_buy_base": 565166.0, "taker_buy_quote": 41818.31747 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07404, "high": 0.07448, "low": 0.07351, "close": 0.07416, "volume": 1936534.0, "close_time": 1761094799999, "quote_volume": 143302.28074, "trades": 4556, "taker_buy_base": 990036.0, "taker_buy_quote": 73314.70037 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.07415, "high": 0.07455, "low": 0.07372, "close": 0.07381, "volume": 1322752.0, "close_time": 1761098399999, "quote_volume": 97972.88553, "trades": 2325, "taker_buy_base": 790232.0, "taker_buy_quote": 58524.5318 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.07382, "high": 0.07435, "low": 0.07376, "close": 0.07428, "volume": 419639.0, "close_time": 1761101999999, "quote_volume": 31037.00636, "trades": 1034, "taker_buy_base": 267993.0, "taker_buy_quote": 19810.91737 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.07429, "high": 0.07498, "low": 0.07428, "close": 0.07477, "volume": 2266090.0, "close_time": 1761105599999, "quote_volume": 169072.5092, "trades": 2210, "taker_buy_base": 1235676.0, "taker_buy_quote": 92180.049 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07475, "high": 0.07514, "low": 0.0747, "close": 0.07512, "volume": 363854.0, "close_time": 1761109199999, "quote_volume": 27288.1138, "trades": 1391, "taker_buy_base": 204326.0, "taker_buy_quote": 15326.20535 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.07509, "high": 0.07512, "low": 0.07413, "close": 0.07482, "volume": 805625.0, "close_time": 1761112799999, "quote_volume": 60040.67258, "trades": 2401, "taker_buy_base": 559206.0, "taker_buy_quote": 41667.4706 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.07482, "high": 0.07526, "low": 0.07465, "close": 0.07488, "volume": 1413104.0, "close_time": 1761116399999, "quote_volume": 105867.92254, "trades": 3075, "taker_buy_base": 922689.0, "taker_buy_quote": 69132.65722 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.07487, "high": 0.07519, "low": 0.0745, "close": 0.07518, "volume": 1282526.0, "close_time": 1761119999999, "quote_volume": 95871.89056, "trades": 1861, "taker_buy_base": 966158.0, "taker_buy_quote": 72222.82408 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07514, "high": 0.07602, "low": 0.07494, "close": 0.07588, "volume": 637942.0, "close_time": 1761123599999, "quote_volume": 48266.17927, "trades": 1516, "taker_buy_base": 413753.0, "taker_buy_quote": 31315.99646 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.07587, "high": 0.07617, "low": 0.0749, "close": 0.07528, "volume": 1213418.0, "close_time": 1761127199999, "quote_volume": 91445.1556, "trades": 2112, "taker_buy_base": 541466.0, "taker_buy_quote": 40846.34033 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.07527, "high": 0.07554, "low": 0.07484, "close": 0.07508, "volume": 405976.0, "close_time": 1761130799999, "quote_volume": 30508.70295, "trades": 1209, "taker_buy_base": 189603.0, "taker_buy_quote": 14251.88344 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.07509, "high": 0.07606, "low": 0.0744, "close": 0.07529, "volume": 1427187.0, "close_time": 1761134399999, "quote_volume": 107346.69724, "trades": 2896, "taker_buy_base": 770179.0, "taker_buy_quote": 57985.73986 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0753, "high": 0.07567, "low": 0.07499, "close": 0.07526, "volume": 1459470.0, "close_time": 1761137999999, "quote_volume": 109948.90781, "trades": 2194, "taker_buy_base": 874476.0, "taker_buy_quote": 65907.13158 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.07526, "high": 0.07639, "low": 0.07521, "close": 0.0763, "volume": 2033424.0, "close_time": 1761141599999, "quote_volume": 153802.2394, "trades": 3936, "taker_buy_base": 1064573.0, "taker_buy_quote": 80550.55646 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.07629, "high": 0.07637, "low": 0.07456, "close": 0.07576, "volume": 2380018.0, "close_time": 1761145199999, "quote_volume": 179401.73106, "trades": 4559, "taker_buy_base": 1224714.0, "taker_buy_quote": 92220.83159 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.07575, "high": 0.07604, "low": 0.07438, "close": 0.07454, "volume": 1682221.0, "close_time": 1761148799999, "quote_volume": 125957.60368, "trades": 5933, "taker_buy_base": 776350.0, "taker_buy_quote": 58112.05004 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.07455, "high": 0.07494, "low": 0.07401, "close": 0.0744, "volume": 1364910.0, "close_time": 1761152399999, "quote_volume": 101500.01325, "trades": 5950, "taker_buy_base": 775495.0, "taker_buy_quote": 57670.12772 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.07439, "high": 0.07472, "low": 0.07415, "close": 0.0742, "volume": 1964423.0, "close_time": 1761155999999, "quote_volume": 146232.6593, "trades": 5600, "taker_buy_base": 1401756.0, "taker_buy_quote": 104354.56073 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.07419, "high": 0.07439, "low": 0.07389, "close": 0.074, "volume": 551573.0, "close_time": 1761159599999, "quote_volume": 40857.31279, "trades": 2743, "taker_buy_base": 349387.0, "taker_buy_quote": 25885.83067 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.07401, "high": 0.07467, "low": 0.07382, "close": 0.07425, "volume": 577621.0, "close_time": 1761163199999, "quote_volume": 42872.54517, "trades": 2320, "taker_buy_base": 370994.0, "taker_buy_quote": 27538.00955 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.07423, "high": 0.07439, "low": 0.07375, "close": 0.07389, "volume": 595421.0, "close_time": 1761166799999, "quote_volume": 44098.90752, "trades": 1529, "taker_buy_base": 269775.0, "taker_buy_quote": 19970.2233 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.07387, "high": 0.07387, "low": 0.0729, "close": 0.07326, "volume": 1603364.0, "close_time": 1761170399999, "quote_volume": 117495.3499, "trades": 3300, "taker_buy_base": 747766.0, "taker_buy_quote": 54807.55014 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.07326, "high": 0.07364, "low": 0.07309, "close": 0.07352, "volume": 540495.0, "close_time": 1761173999999, "quote_volume": 39667.00967, "trades": 1793, "taker_buy_base": 223106.0, "taker_buy_quote": 16373.49638 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.07351, "high": 0.07463, "low": 0.07349, "close": 0.07454, "volume": 1196392.0, "close_time": 1761177599999, "quote_volume": 88415.95563, "trades": 1899, "taker_buy_base": 782293.0, "taker_buy_quote": 57822.56246 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07453, "high": 0.07469, "low": 0.0742, "close": 0.07451, "volume": 304052.0, "close_time": 1761181199999, "quote_volume": 22657.87902, "trades": 987, "taker_buy_base": 158031.0, "taker_buy_quote": 11779.63559 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0745, "high": 0.07529, "low": 0.07448, "close": 0.07499, "volume": 1420423.0, "close_time": 1761184799999, "quote_volume": 106360.86514, "trades": 3202, "taker_buy_base": 818868.0, "taker_buy_quote": 61320.50545 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.07499, "high": 0.07548, "low": 0.07491, "close": 0.07519, "volume": 702404.0, "close_time": 1761188399999, "quote_volume": 52858.58451, "trades": 1618, "taker_buy_base": 356497.0, "taker_buy_quote": 26824.94392 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0752, "high": 0.07537, "low": 0.07499, "close": 0.07514, "volume": 292558.0, "close_time": 1761191999999, "quote_volume": 21988.17914, "trades": 631, "taker_buy_base": 129018.0, "taker_buy_quote": 9700.32745 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07515, "high": 0.07536, "low": 0.07483, "close": 0.07524, "volume": 349953.0, "close_time": 1761195599999, "quote_volume": 26285.07156, "trades": 614, "taker_buy_base": 202617.0, "taker_buy_quote": 15223.73202 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.07525, "high": 0.07547, "low": 0.07496, "close": 0.07547, "volume": 379565.0, "close_time": 1761199199999, "quote_volume": 28531.58534, "trades": 631, "taker_buy_base": 266271.0, "taker_buy_quote": 20020.75832 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.07548, "high": 0.07597, "low": 0.07535, "close": 0.07554, "volume": 763372.0, "close_time": 1761202799999, "quote_volume": 57741.64051, "trades": 1589, "taker_buy_base": 371809.0, "taker_buy_quote": 28123.05544 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.07554, "high": 0.07575, "low": 0.07535, "close": 0.07569, "volume": 273887.0, "close_time": 1761206399999, "quote_volume": 20695.41968, "trades": 763, "taker_buy_base": 152667.0, "taker_buy_quote": 11537.44038 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.07571, "high": 0.07609, "low": 0.07548, "close": 0.07559, "volume": 2054648.0, "close_time": 1761209999999, "quote_volume": 155696.73443, "trades": 4532, "taker_buy_base": 1392887.0, "taker_buy_quote": 105587.41634 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.07558, "high": 0.07564, "low": 0.07522, "close": 0.07555, "volume": 1495258.0, "close_time": 1761213599999, "quote_volume": 112827.56257, "trades": 2097, "taker_buy_base": 698646.0, "taker_buy_quote": 52726.59654 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.07555, "high": 0.07577, "low": 0.07525, "close": 0.07544, "volume": 1363865.0, "close_time": 1761217199999, "quote_volume": 102956.87192, "trades": 2379, "taker_buy_base": 646512.0, "taker_buy_quote": 48807.53545 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.07539, "high": 0.07544, "low": 0.07488, "close": 0.07505, "volume": 1911500.0, "close_time": 1761220799999, "quote_volume": 143637.779, "trades": 2081, "taker_buy_base": 1231843.0, "taker_buy_quote": 92574.5447 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07504, "high": 0.07549, "low": 0.07464, "close": 0.07548, "volume": 498275.0, "close_time": 1761224399999, "quote_volume": 37396.49853, "trades": 1059, "taker_buy_base": 252601.0, "taker_buy_quote": 18969.57265 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.07548, "high": 0.07578, "low": 0.07525, "close": 0.07533, "volume": 3680479.0, "close_time": 1761227999999, "quote_volume": 277957.40696, "trades": 4402, "taker_buy_base": 1863882.0, "taker_buy_quote": 140808.4794 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.07534, "high": 0.07591, "low": 0.07477, "close": 0.07572, "volume": 2089964.0, "close_time": 1761231599999, "quote_volume": 157319.37437, "trades": 3357, "taker_buy_base": 859701.0, "taker_buy_quote": 64757.00941 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.07573, "high": 0.07658, "low": 0.07553, "close": 0.0763, "volume": 1579038.0, "close_time": 1761235199999, "quote_volume": 120138.83939, "trades": 3396, "taker_buy_base": 494292.0, "taker_buy_quote": 37578.73121 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07631, "high": 0.07683, "low": 0.07623, "close": 0.07664, "volume": 1712160.0, "close_time": 1761238799999, "quote_volume": 131002.64028, "trades": 2553, "taker_buy_base": 458959.0, "taker_buy_quote": 35125.96293 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.07666, "high": 0.07728, "low": 0.07615, "close": 0.07724, "volume": 1791773.0, "close_time": 1761242399999, "quote_volume": 137391.0511, "trades": 2914, "taker_buy_base": 481358.0, "taker_buy_quote": 36907.95406 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.07725, "high": 0.07744, "low": 0.07689, "close": 0.07725, "volume": 960821.0, "close_time": 1761245999999, "quote_volume": 74147.26818, "trades": 1798, "taker_buy_base": 482211.0, "taker_buy_quote": 37218.98104 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.07727, "high": 0.07729, "low": 0.07679, "close": 0.07713, "volume": 849998.0, "close_time": 1761249599999, "quote_volume": 65508.10583, "trades": 2150, "taker_buy_base": 324904.0, "taker_buy_quote": 25046.14169 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07712, "high": 0.07717, "low": 0.07654, "close": 0.07672, "volume": 737702.0, "close_time": 1761253199999, "quote_volume": 56774.09546, "trades": 2049, "taker_buy_base": 266588.0, "taker_buy_quote": 20512.76062 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.07671, "high": 0.07726, "low": 0.07665, "close": 0.07718, "volume": 797480.0, "close_time": 1761256799999, "quote_volume": 61404.08464, "trades": 1456, "taker_buy_base": 333641.0, "taker_buy_quote": 25695.93173 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.07717, "high": 0.0786, "low": 0.07716, "close": 0.07845, "volume": 3727353.0, "close_time": 1761260399999, "quote_volume": 290507.54128, "trades": 4064, "taker_buy_base": 2012435.0, "taker_buy_quote": 156841.75191 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.07841, "high": 0.07936, "low": 0.07827, "close": 0.07902, "volume": 2077881.0, "close_time": 1761263999999, "quote_volume": 163797.12811, "trades": 3110, "taker_buy_base": 1143790.0, "taker_buy_quote": 90191.1327 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07903, "high": 0.07921, "low": 0.0785, "close": 0.07882, "volume": 710031.0, "close_time": 1761267599999, "quote_volume": 55886.25086, "trades": 1641, "taker_buy_base": 332387.0, "taker_buy_quote": 26165.15912 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.07884, "high": 0.07942, "low": 0.07855, "close": 0.07889, "volume": 1436909.0, "close_time": 1761271199999, "quote_volume": 113698.60569, "trades": 2017, "taker_buy_base": 714218.0, "taker_buy_quote": 56536.30113 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.07894, "high": 0.07962, "low": 0.07848, "close": 0.07957, "volume": 4146160.0, "close_time": 1761274799999, "quote_volume": 327488.5273, "trades": 5127, "taker_buy_base": 2126717.0, "taker_buy_quote": 168030.60616 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.07955, "high": 0.07978, "low": 0.07904, "close": 0.07956, "volume": 1358112.0, "close_time": 1761278399999, "quote_volume": 107928.10482, "trades": 1405, "taker_buy_base": 682702.0, "taker_buy_quote": 54281.06911 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07953, "high": 0.08001, "low": 0.0791, "close": 0.07985, "volume": 1418908.0, "close_time": 1761281999999, "quote_volume": 112977.00319, "trades": 2330, "taker_buy_base": 659146.0, "taker_buy_quote": 52485.26043 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.07985, "high": 0.08017, "low": 0.07915, "close": 0.07939, "volume": 977606.0, "close_time": 1761285599999, "quote_volume": 77838.27777, "trades": 1059, "taker_buy_base": 418133.0, "taker_buy_quote": 33269.29243 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.07938, "high": 0.07939, "low": 0.07807, "close": 0.07827, "volume": 1358170.0, "close_time": 1761289199999, "quote_volume": 106750.42341, "trades": 1846, "taker_buy_base": 685316.0, "taker_buy_quote": 53814.16356 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.07826, "high": 0.07863, "low": 0.078, "close": 0.07847, "volume": 2411109.0, "close_time": 1761292799999, "quote_volume": 188649.28078, "trades": 3564, "taker_buy_base": 1583867.0, "taker_buy_quote": 123948.64304 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07846, "high": 0.07932, "low": 0.07842, "close": 0.07896, "volume": 989013.0, "close_time": 1761296399999, "quote_volume": 77921.6098, "trades": 1121, "taker_buy_base": 679213.0, "taker_buy_quote": 53533.26643 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.079, "high": 0.07934, "low": 0.07876, "close": 0.07911, "volume": 615194.0, "close_time": 1761299999999, "quote_volume": 48620.79823, "trades": 825, "taker_buy_base": 327240.0, "taker_buy_quote": 25868.61164 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.07911, "high": 0.07986, "low": 0.07906, "close": 0.07959, "volume": 1212027.0, "close_time": 1761303599999, "quote_volume": 96384.67403, "trades": 1864, "taker_buy_base": 608038.0, "taker_buy_quote": 48343.00169 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.07959, "high": 0.08004, "low": 0.07906, "close": 0.07992, "volume": 1136500.0, "close_time": 1761307199999, "quote_volume": 90439.25559, "trades": 2048, "taker_buy_base": 439421.0, "taker_buy_quote": 34972.05876 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.07996, "high": 0.08063, "low": 0.07907, "close": 0.07924, "volume": 3209035.0, "close_time": 1761310799999, "quote_volume": 255834.7865, "trades": 3641, "taker_buy_base": 1880775.0, "taker_buy_quote": 149959.68712 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.07925, "high": 0.07941, "low": 0.07848, "close": 0.07922, "volume": 2103883.0, "close_time": 1761314399999, "quote_volume": 166111.86905, "trades": 2150, "taker_buy_base": 1067732.0, "taker_buy_quote": 84298.1445 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.07922, "high": 0.07925, "low": 0.07813, "close": 0.07855, "volume": 899350.0, "close_time": 1761317999999, "quote_volume": 70652.88649, "trades": 2279, "taker_buy_base": 431918.0, "taker_buy_quote": 33937.4126 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.07857, "high": 0.07872, "low": 0.07725, "close": 0.07769, "volume": 1266354.0, "close_time": 1761321599999, "quote_volume": 98564.32631, "trades": 1826, "taker_buy_base": 435190.0, "taker_buy_quote": 33950.66012 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0777, "high": 0.07812, "low": 0.07747, "close": 0.07801, "volume": 763971.0, "close_time": 1761325199999, "quote_volume": 59434.60609, "trades": 1659, "taker_buy_base": 433514.0, "taker_buy_quote": 33719.68206 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.07805, "high": 0.07837, "low": 0.07768, "close": 0.07773, "volume": 682933.0, "close_time": 1761328799999, "quote_volume": 53348.03934, "trades": 1463, "taker_buy_base": 253612.0, "taker_buy_quote": 19832.39683 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.07771, "high": 0.07818, "low": 0.07758, "close": 0.07811, "volume": 919211.0, "close_time": 1761332399999, "quote_volume": 71527.89049, "trades": 1920, "taker_buy_base": 410796.0, "taker_buy_quote": 31961.09104 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.07812, "high": 0.07971, "low": 0.07785, "close": 0.07825, "volume": 3961399.0, "close_time": 1761335999999, "quote_volume": 312325.86554, "trades": 4262, "taker_buy_base": 2087677.0, "taker_buy_quote": 164631.18095 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07826, "high": 0.07864, "low": 0.0781, "close": 0.07851, "volume": 601494.0, "close_time": 1761339599999, "quote_volume": 47159.36586, "trades": 1353, "taker_buy_base": 178971.0, "taker_buy_quote": 14038.19731 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.07851, "high": 0.0787, "low": 0.07811, "close": 0.07842, "volume": 828251.0, "close_time": 1761343199999, "quote_volume": 64921.99036, "trades": 939, "taker_buy_base": 338357.0, "taker_buy_quote": 26523.5834 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.07843, "high": 0.07852, "low": 0.07824, "close": 0.07838, "volume": 447213.0, "close_time": 1761346799999, "quote_volume": 35051.34965, "trades": 1073, "taker_buy_base": 239979.0, "taker_buy_quote": 18808.19576 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.07834, "high": 0.07838, "low": 0.078, "close": 0.07813, "volume": 230038.0, "close_time": 1761350399999, "quote_volume": 17974.57537, "trades": 680, "taker_buy_base": 109156.0, "taker_buy_quote": 8529.51349 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0781, "high": 0.0781, "low": 0.07763, "close": 0.07784, "volume": 508599.0, "close_time": 1761353999999, "quote_volume": 39604.9195, "trades": 1080, "taker_buy_base": 224747.0, "taker_buy_quote": 17514.30401 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.07785, "high": 0.07822, "low": 0.07775, "close": 0.07813, "volume": 305959.0, "close_time": 1761357599999, "quote_volume": 23865.57083, "trades": 1016, "taker_buy_base": 84423.0, "taker_buy_quote": 6585.51794 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.07814, "high": 0.07824, "low": 0.0779, "close": 0.07798, "volume": 158620.0, "close_time": 1761361199999, "quote_volume": 12378.56081, "trades": 569, "taker_buy_base": 51987.0, "taker_buy_quote": 4058.17746 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.07797, "high": 0.07798, "low": 0.0774, "close": 0.07745, "volume": 828418.0, "close_time": 1761364799999, "quote_volume": 64350.27772, "trades": 1401, "taker_buy_base": 362004.0, "taker_buy_quote": 28132.26221 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07744, "high": 0.07787, "low": 0.0774, "close": 0.07773, "volume": 868702.0, "close_time": 1761368399999, "quote_volume": 67457.75231, "trades": 1178, "taker_buy_base": 437438.0, "taker_buy_quote": 33961.0392 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.07772, "high": 0.07806, "low": 0.07765, "close": 0.07806, "volume": 215561.0, "close_time": 1761371999999, "quote_volume": 16773.32361, "trades": 579, "taker_buy_base": 106420.0, "taker_buy_quote": 8279.03739 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.07805, "high": 0.07814, "low": 0.07768, "close": 0.07805, "volume": 2031175.0, "close_time": 1761375599999, "quote_volume": 158265.62659, "trades": 2642, "taker_buy_base": 669742.0, "taker_buy_quote": 52219.74939 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.07807, "high": 0.07824, "low": 0.07771, "close": 0.07776, "volume": 719873.0, "close_time": 1761379199999, "quote_volume": 56111.14328, "trades": 1543, "taker_buy_base": 296269.0, "taker_buy_quote": 23095.28161 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07778, "high": 0.0782, "low": 0.07777, "close": 0.07817, "volume": 514967.0, "close_time": 1761382799999, "quote_volume": 40197.31114, "trades": 1156, "taker_buy_base": 290072.0, "taker_buy_quote": 22644.98517 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.07818, "high": 0.0782, "low": 0.07796, "close": 0.07796, "volume": 940370.0, "close_time": 1761386399999, "quote_volume": 73414.61595, "trades": 1682, "taker_buy_base": 516802.0, "taker_buy_quote": 40348.19125 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.07797, "high": 0.07804, "low": 0.07761, "close": 0.07774, "volume": 713213.0, "close_time": 1761389999999, "quote_volume": 55506.26084, "trades": 1590, "taker_buy_base": 297959.0, "taker_buy_quote": 23192.29358 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.07772, "high": 0.07788, "low": 0.07745, "close": 0.07784, "volume": 439376.0, "close_time": 1761393599999, "quote_volume": 34134.72401, "trades": 884, "taker_buy_base": 138222.0, "taker_buy_quote": 10746.93916 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07782, "high": 0.07837, "low": 0.0778, "close": 0.07832, "volume": 425787.0, "close_time": 1761397199999, "quote_volume": 33273.82428, "trades": 999, "taker_buy_base": 195605.0, "taker_buy_quote": 15293.05898 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.07833, "high": 0.07834, "low": 0.07781, "close": 0.07801, "volume": 452976.0, "close_time": 1761400799999, "quote_volume": 35347.78811, "trades": 1032, "taker_buy_base": 145699.0, "taker_buy_quote": 11366.92988 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.07803, "high": 0.07813, "low": 0.07765, "close": 0.07795, "volume": 1009407.0, "close_time": 1761404399999, "quote_volume": 78638.72597, "trades": 1313, "taker_buy_base": 250243.0, "taker_buy_quote": 19492.45873 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.07794, "high": 0.07842, "low": 0.07782, "close": 0.07842, "volume": 1068395.0, "close_time": 1761407999999, "quote_volume": 83309.13447, "trades": 1137, "taker_buy_base": 385457.0, "taker_buy_quote": 30075.29797 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.07841, "high": 0.07853, "low": 0.07789, "close": 0.07818, "volume": 601682.0, "close_time": 1761411599999, "quote_volume": 47058.56296, "trades": 1186, "taker_buy_base": 267916.0, "taker_buy_quote": 20955.101 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.07817, "high": 0.07838, "low": 0.07797, "close": 0.07806, "volume": 462753.0, "close_time": 1761415199999, "quote_volume": 36177.53547, "trades": 822, "taker_buy_base": 183459.0, "taker_buy_quote": 14352.05488 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.07805, "high": 0.07866, "low": 0.07799, "close": 0.07854, "volume": 493380.0, "close_time": 1761418799999, "quote_volume": 38703.09509, "trades": 1087, "taker_buy_base": 255355.0, "taker_buy_quote": 20027.72062 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.07852, "high": 0.07857, "low": 0.07809, "close": 0.07845, "volume": 492295.0, "close_time": 1761422399999, "quote_volume": 38561.0388, "trades": 1208, "taker_buy_base": 300915.0, "taker_buy_quote": 23567.82762 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07845, "high": 0.07858, "low": 0.07807, "close": 0.07807, "volume": 554993.0, "close_time": 1761425999999, "quote_volume": 43498.20346, "trades": 1083, "taker_buy_base": 274983.0, "taker_buy_quote": 21570.16208 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.07807, "high": 0.07819, "low": 0.07783, "close": 0.07809, "volume": 484783.0, "close_time": 1761429599999, "quote_volume": 37827.91427, "trades": 840, "taker_buy_base": 273002.0, "taker_buy_quote": 21307.18878 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.07811, "high": 0.07853, "low": 0.07791, "close": 0.07819, "volume": 493129.0, "close_time": 1761433199999, "quote_volume": 38604.343, "trades": 1185, "taker_buy_base": 234605.0, "taker_buy_quote": 18361.46251 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.07821, "high": 0.07845, "low": 0.07799, "close": 0.07799, "volume": 630884.0, "close_time": 1761436799999, "quote_volume": 49327.70092, "trades": 1347, "taker_buy_base": 263651.0, "taker_buy_quote": 20614.40814 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07798, "high": 0.07805, "low": 0.07726, "close": 0.07731, "volume": 797185.0, "close_time": 1761440399999, "quote_volume": 61918.9824, "trades": 2011, "taker_buy_base": 327739.0, "taker_buy_quote": 25457.71108 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.07731, "high": 0.07743, "low": 0.07678, "close": 0.07719, "volume": 1399576.0, "close_time": 1761443999999, "quote_volume": 107995.01547, "trades": 2596, "taker_buy_base": 668998.0, "taker_buy_quote": 51616.13407 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.07718, "high": 0.07746, "low": 0.07707, "close": 0.07712, "volume": 749199.0, "close_time": 1761447599999, "quote_volume": 57909.33246, "trades": 2048, "taker_buy_base": 332997.0, "taker_buy_quote": 25732.17559 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.07711, "high": 0.07734, "low": 0.07703, "close": 0.07711, "volume": 573366.0, "close_time": 1761451199999, "quote_volume": 44273.15585, "trades": 1378, "taker_buy_base": 217118.0, "taker_buy_quote": 16766.06678 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0771, "high": 0.07758, "low": 0.077, "close": 0.07751, "volume": 621166.0, "close_time": 1761454799999, "quote_volume": 47984.23683, "trades": 1065, "taker_buy_base": 187158.0, "taker_buy_quote": 14467.38265 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.07751, "high": 0.07778, "low": 0.07741, "close": 0.07765, "volume": 460467.0, "close_time": 1761458399999, "quote_volume": 35740.10158, "trades": 759, "taker_buy_base": 124554.0, "taker_buy_quote": 9671.89478 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.07764, "high": 0.0779, "low": 0.07743, "close": 0.07757, "volume": 442692.0, "close_time": 1761461999999, "quote_volume": 34356.9903, "trades": 898, "taker_buy_base": 174475.0, "taker_buy_quote": 13543.91073 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.07758, "high": 0.07775, "low": 0.07735, "close": 0.07745, "volume": 303385.0, "close_time": 1761465599999, "quote_volume": 23541.54291, "trades": 765, "taker_buy_base": 132766.0, "taker_buy_quote": 10301.22127 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07742, "high": 0.07797, "low": 0.07742, "close": 0.0778, "volume": 1469855.0, "close_time": 1761469199999, "quote_volume": 114318.2461, "trades": 1699, "taker_buy_base": 792333.0, "taker_buy_quote": 61623.02269 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.07782, "high": 0.07854, "low": 0.07774, "close": 0.07837, "volume": 1560397.0, "close_time": 1761472799999, "quote_volume": 121976.70129, "trades": 2245, "taker_buy_base": 936510.0, "taker_buy_quote": 73209.63285 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.07835, "high": 0.07839, "low": 0.07783, "close": 0.07833, "volume": 836194.0, "close_time": 1761476399999, "quote_volume": 65332.17474, "trades": 1082, "taker_buy_base": 335094.0, "taker_buy_quote": 26199.31605 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.07834, "high": 0.07894, "low": 0.07828, "close": 0.0786, "volume": 1724853.0, "close_time": 1761479999999, "quote_volume": 135439.32682, "trades": 2563, "taker_buy_base": 664744.0, "taker_buy_quote": 52217.09934 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07861, "high": 0.07875, "low": 0.07824, "close": 0.07856, "volume": 633297.0, "close_time": 1761483599999, "quote_volume": 49702.32766, "trades": 1288, "taker_buy_base": 315474.0, "taker_buy_quote": 24754.79566 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.07854, "high": 0.07864, "low": 0.07827, "close": 0.07862, "volume": 607658.0, "close_time": 1761487199999, "quote_volume": 47684.27781, "trades": 1427, "taker_buy_base": 204396.0, "taker_buy_quote": 16042.55261 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0786, "high": 0.0786, "low": 0.07815, "close": 0.07838, "volume": 577467.0, "close_time": 1761490799999, "quote_volume": 45232.17204, "trades": 1357, "taker_buy_base": 306101.0, "taker_buy_quote": 23984.71553 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.07839, "high": 0.07903, "low": 0.07824, "close": 0.07884, "volume": 837972.0, "close_time": 1761494399999, "quote_volume": 65924.61258, "trades": 1488, "taker_buy_base": 433117.0, "taker_buy_quote": 34077.25924 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07884, "high": 0.08039, "low": 0.07864, "close": 0.07993, "volume": 4855526.0, "close_time": 1761497999999, "quote_volume": 386351.2304, "trades": 7357, "taker_buy_base": 2126481.0, "taker_buy_quote": 169256.89605 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.07993, "high": 0.08012, "low": 0.07897, "close": 0.07919, "volume": 1414112.0, "close_time": 1761501599999, "quote_volume": 112376.95108, "trades": 3069, "taker_buy_base": 610567.0, "taker_buy_quote": 48521.40155 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0792, "high": 0.07935, "low": 0.07887, "close": 0.07895, "volume": 676939.0, "close_time": 1761505199999, "quote_volume": 53507.89024, "trades": 1335, "taker_buy_base": 169707.0, "taker_buy_quote": 13413.9627 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.07895, "high": 0.07925, "low": 0.07886, "close": 0.07913, "volume": 290529.0, "close_time": 1761508799999, "quote_volume": 22975.10366, "trades": 714, "taker_buy_base": 101144.0, "taker_buy_quote": 7995.57935 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.07912, "high": 0.07912, "low": 0.07852, "close": 0.07859, "volume": 375524.0, "close_time": 1761512399999, "quote_volume": 29569.44533, "trades": 883, "taker_buy_base": 102094.0, "taker_buy_quote": 8041.41949 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.07859, "high": 0.07882, "low": 0.07827, "close": 0.07874, "volume": 413568.0, "close_time": 1761515999999, "quote_volume": 32481.29107, "trades": 887, "taker_buy_base": 219256.0, "taker_buy_quote": 17228.16342 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.07875, "high": 0.08019, "low": 0.07875, "close": 0.07994, "volume": 3802130.0, "close_time": 1761519599999, "quote_volume": 303127.09914, "trades": 4692, "taker_buy_base": 1862494.0, "taker_buy_quote": 148518.12856 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.07994, "high": 0.0802, "low": 0.07971, "close": 0.0798, "volume": 316687.0, "close_time": 1761523199999, "quote_volume": 25324.8568, "trades": 878, "taker_buy_base": 186673.0, "taker_buy_quote": 14924.01131 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07979, "high": 0.08022, "low": 0.07957, "close": 0.08001, "volume": 276198.0, "close_time": 1761526799999, "quote_volume": 22081.2771, "trades": 812, "taker_buy_base": 132904.0, "taker_buy_quote": 10624.62835 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.08002, "high": 0.08036, "low": 0.07993, "close": 0.08035, "volume": 351461.0, "close_time": 1761530399999, "quote_volume": 28195.43023, "trades": 726, "taker_buy_base": 174844.0, "taker_buy_quote": 14027.19447 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.08035, "high": 0.08095, "low": 0.08025, "close": 0.08044, "volume": 1547316.0, "close_time": 1761533999999, "quote_volume": 124617.48691, "trades": 2270, "taker_buy_base": 776799.0, "taker_buy_quote": 62584.5043 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.08044, "high": 0.08106, "low": 0.08038, "close": 0.08082, "volume": 1964802.0, "close_time": 1761537599999, "quote_volume": 158578.04418, "trades": 2212, "taker_buy_base": 1136992.0, "taker_buy_quote": 91815.68887 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.08081, "high": 0.08098, "low": 0.08047, "close": 0.0807, "volume": 399696.0, "close_time": 1761541199999, "quote_volume": 32278.67489, "trades": 1019, "taker_buy_base": 214575.0, "taker_buy_quote": 17329.83714 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0807, "high": 0.08121, "low": 0.08063, "close": 0.08079, "volume": 596938.0, "close_time": 1761544799999, "quote_volume": 48318.04575, "trades": 1194, "taker_buy_base": 387480.0, "taker_buy_quote": 31367.32755 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.08078, "high": 0.08081, "low": 0.08015, "close": 0.08017, "volume": 1190799.0, "close_time": 1761548399999, "quote_volume": 95648.67878, "trades": 1898, "taker_buy_base": 515477.0, "taker_buy_quote": 41404.17946 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.08015, "high": 0.08057, "low": 0.07941, "close": 0.08046, "volume": 1541135.0, "close_time": 1761551999999, "quote_volume": 123515.98916, "trades": 2504, "taker_buy_base": 914863.0, "taker_buy_quote": 73363.94858 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.08045, "high": 0.08068, "low": 0.07977, "close": 0.08013, "volume": 2784986.0, "close_time": 1761555599999, "quote_volume": 223556.27445, "trades": 3750, "taker_buy_base": 1091963.0, "taker_buy_quote": 87733.1949 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.08012, "high": 0.08012, "low": 0.07877, "close": 0.07909, "volume": 1722457.0, "close_time": 1761559199999, "quote_volume": 136665.48311, "trades": 3278, "taker_buy_base": 688390.0, "taker_buy_quote": 54537.45566 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.07909, "high": 0.07953, "low": 0.07891, "close": 0.0793, "volume": 1421136.0, "close_time": 1761562799999, "quote_volume": 112682.41971, "trades": 2002, "taker_buy_base": 790647.0, "taker_buy_quote": 62704.63577 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.07931, "high": 0.07966, "low": 0.0788, "close": 0.07959, "volume": 865699.0, "close_time": 1761566399999, "quote_volume": 68619.74368, "trades": 1670, "taker_buy_base": 401506.0, "taker_buy_quote": 31868.01728 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07958, "high": 0.07958, "low": 0.07873, "close": 0.07889, "volume": 695784.0, "close_time": 1761569999999, "quote_volume": 55073.73702, "trades": 1485, "taker_buy_base": 176798.0, "taker_buy_quote": 13985.99551 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0789, "high": 0.07955, "low": 0.07856, "close": 0.07944, "volume": 1041891.0, "close_time": 1761573599999, "quote_volume": 82518.57056, "trades": 2215, "taker_buy_base": 490309.0, "taker_buy_quote": 38849.4308 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.07946, "high": 0.07954, "low": 0.07876, "close": 0.0791, "volume": 973207.0, "close_time": 1761577199999, "quote_volume": 76995.97148, "trades": 2174, "taker_buy_base": 393929.0, "taker_buy_quote": 31179.08258 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.07909, "high": 0.07945, "low": 0.07891, "close": 0.07918, "volume": 876640.0, "close_time": 1761580799999, "quote_volume": 69400.50064, "trades": 1723, "taker_buy_base": 211640.0, "taker_buy_quote": 16760.37415 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0792, "high": 0.0804, "low": 0.0792, "close": 0.08029, "volume": 1963952.0, "close_time": 1761584399999, "quote_volume": 156726.86501, "trades": 2499, "taker_buy_base": 788716.0, "taker_buy_quote": 62923.89648 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.08031, "high": 0.08079, "low": 0.08006, "close": 0.08049, "volume": 2068387.0, "close_time": 1761587999999, "quote_volume": 166396.23007, "trades": 2649, "taker_buy_base": 915662.0, "taker_buy_quote": 73638.13838 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.08048, "high": 0.08071, "low": 0.08023, "close": 0.08037, "volume": 1027666.0, "close_time": 1761591599999, "quote_volume": 82631.52109, "trades": 1413, "taker_buy_base": 218982.0, "taker_buy_quote": 17613.67404 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.08036, "high": 0.08068, "low": 0.07989, "close": 0.08003, "volume": 1224830.0, "close_time": 1761595199999, "quote_volume": 98371.24015, "trades": 2112, "taker_buy_base": 371244.0, "taker_buy_quote": 29822.82263 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.08003, "high": 0.08003, "low": 0.07929, "close": 0.07935, "volume": 882006.0, "close_time": 1761598799999, "quote_volume": 70150.68697, "trades": 2395, "taker_buy_base": 410052.0, "taker_buy_quote": 32613.30164 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.07934, "high": 0.07975, "low": 0.07893, "close": 0.07935, "volume": 263688.0, "close_time": 1761602399999, "quote_volume": 20915.88183, "trades": 1111, "taker_buy_base": 168232.0, "taker_buy_quote": 13342.26151 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.07934, "high": 0.07983, "low": 0.07888, "close": 0.07906, "volume": 1084497.0, "close_time": 1761605999999, "quote_volume": 86017.24502, "trades": 2081, "taker_buy_base": 642372.0, "taker_buy_quote": 50937.92983 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.07905, "high": 0.07922, "low": 0.07865, "close": 0.07907, "volume": 610054.0, "close_time": 1761609599999, "quote_volume": 48142.70124, "trades": 1577, "taker_buy_base": 258250.0, "taker_buy_quote": 20385.1966 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07903, "high": 0.07928, "low": 0.07864, "close": 0.0792, "volume": 1102114.0, "close_time": 1761613199999, "quote_volume": 87117.54772, "trades": 2508, "taker_buy_base": 557861.0, "taker_buy_quote": 44080.84492 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.07921, "high": 0.07958, "low": 0.07891, "close": 0.07913, "volume": 8827919.0, "close_time": 1761616799999, "quote_volume": 701132.95147, "trades": 5211, "taker_buy_base": 1716586.0, "taker_buy_quote": 136235.54336 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.07914, "high": 0.07941, "low": 0.07795, "close": 0.0784, "volume": 9287437.0, "close_time": 1761620399999, "quote_volume": 729701.24242, "trades": 4291, "taker_buy_base": 6188042.0, "taker_buy_quote": 486437.9318 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.07839, "high": 0.07865, "low": 0.07797, "close": 0.07827, "volume": 760075.0, "close_time": 1761623999999, "quote_volume": 59453.97681, "trades": 1864, "taker_buy_base": 331208.0, "taker_buy_quote": 25907.93201 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07827, "high": 0.07851, "low": 0.07787, "close": 0.07827, "volume": 872473.0, "close_time": 1761627599999, "quote_volume": 68181.40826, "trades": 1887, "taker_buy_base": 356266.0, "taker_buy_quote": 27853.70014 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.07826, "high": 0.07855, "low": 0.07748, "close": 0.0776, "volume": 815964.0, "close_time": 1761631199999, "quote_volume": 63703.02052, "trades": 2172, "taker_buy_base": 295323.0, "taker_buy_quote": 23020.48925 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.07763, "high": 0.07859, "low": 0.07746, "close": 0.07858, "volume": 763102.0, "close_time": 1761634799999, "quote_volume": 59385.60899, "trades": 1857, "taker_buy_base": 337982.0, "taker_buy_quote": 26310.43202 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.07858, "high": 0.07884, "low": 0.07798, "close": 0.0781, "volume": 597942.0, "close_time": 1761638399999, "quote_volume": 46858.42455, "trades": 1179, "taker_buy_base": 224405.0, "taker_buy_quote": 17605.61961 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07811, "high": 0.07888, "low": 0.07804, "close": 0.07876, "volume": 675242.0, "close_time": 1761641999999, "quote_volume": 53101.93757, "trades": 1373, "taker_buy_base": 279478.0, "taker_buy_quote": 21979.99965 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.07876, "high": 0.07896, "low": 0.07832, "close": 0.07862, "volume": 674571.0, "close_time": 1761645599999, "quote_volume": 53077.33334, "trades": 1319, "taker_buy_base": 295133.0, "taker_buy_quote": 23221.8174 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.07862, "high": 0.07906, "low": 0.07829, "close": 0.079, "volume": 685670.0, "close_time": 1761649199999, "quote_volume": 53930.79644, "trades": 1156, "taker_buy_base": 190020.0, "taker_buy_quote": 14957.1178 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.07901, "high": 0.07902, "low": 0.07826, "close": 0.07854, "volume": 1376052.0, "close_time": 1761652799999, "quote_volume": 108239.27057, "trades": 1677, "taker_buy_base": 544068.0, "taker_buy_quote": 42815.22643 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.07853, "high": 0.07893, "low": 0.0782, "close": 0.07882, "volume": 982965.0, "close_time": 1761656399999, "quote_volume": 77169.38197, "trades": 2055, "taker_buy_base": 538071.0, "taker_buy_quote": 42234.88799 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.07883, "high": 0.07929, "low": 0.07874, "close": 0.07906, "volume": 1111801.0, "close_time": 1761659999999, "quote_volume": 87909.57785, "trades": 2437, "taker_buy_base": 479771.0, "taker_buy_quote": 37921.63793 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.07907, "high": 0.07942, "low": 0.07741, "close": 0.07856, "volume": 2407834.0, "close_time": 1761663599999, "quote_volume": 188488.69931, "trades": 5744, "taker_buy_base": 1083030.0, "taker_buy_quote": 84691.8919 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.07857, "high": 0.07889, "low": 0.07777, "close": 0.07802, "volume": 1014356.0, "close_time": 1761667199999, "quote_volume": 79438.79139, "trades": 3068, "taker_buy_base": 478200.0, "taker_buy_quote": 37415.33666 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07801, "high": 0.07849, "low": 0.07763, "close": 0.07831, "volume": 1445543.0, "close_time": 1761670799999, "quote_volume": 112828.65892, "trades": 3601, "taker_buy_base": 847957.0, "taker_buy_quote": 66169.41833 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.07832, "high": 0.07853, "low": 0.07805, "close": 0.07826, "volume": 418339.0, "close_time": 1761674399999, "quote_volume": 32769.73155, "trades": 1579, "taker_buy_base": 205889.0, "taker_buy_quote": 16122.43809 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.07825, "high": 0.07842, "low": 0.0776, "close": 0.07792, "volume": 1133037.0, "close_time": 1761677999999, "quote_volume": 88243.32882, "trades": 2286, "taker_buy_base": 467947.0, "taker_buy_quote": 36475.89496 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.07793, "high": 0.07796, "low": 0.07612, "close": 0.07649, "volume": 3033593.0, "close_time": 1761681599999, "quote_volume": 233348.7226, "trades": 5509, "taker_buy_base": 1421289.0, "taker_buy_quote": 109334.26067 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.07648, "high": 0.07648, "low": 0.07453, "close": 0.07508, "volume": 6489472.0, "close_time": 1761685199999, "quote_volume": 488404.71761, "trades": 11467, "taker_buy_base": 3236624.0, "taker_buy_quote": 243567.13528 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.07507, "high": 0.07588, "low": 0.07418, "close": 0.07542, "volume": 1266304.0, "close_time": 1761688799999, "quote_volume": 94813.04064, "trades": 2215, "taker_buy_base": 663355.0, "taker_buy_quote": 49664.41873 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.07542, "high": 0.07628, "low": 0.07529, "close": 0.07614, "volume": 1803523.0, "close_time": 1761692399999, "quote_volume": 137076.59563, "trades": 1941, "taker_buy_base": 1089842.0, "taker_buy_quote": 82881.15449 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.07615, "high": 0.07619, "low": 0.0757, "close": 0.07593, "volume": 796887.0, "close_time": 1761695999999, "quote_volume": 60525.76111, "trades": 1553, "taker_buy_base": 245540.0, "taker_buy_quote": 18639.49572 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.07593, "high": 0.07648, "low": 0.07588, "close": 0.07611, "volume": 432575.0, "close_time": 1761699599999, "quote_volume": 32973.01468, "trades": 948, "taker_buy_base": 255511.0, "taker_buy_quote": 19471.43362 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0761, "high": 0.07655, "low": 0.07592, "close": 0.0763, "volume": 210087.0, "close_time": 1761703199999, "quote_volume": 16002.35858, "trades": 797, "taker_buy_base": 110389.0, "taker_buy_quote": 8407.56442 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.07629, "high": 0.07658, "low": 0.07616, "close": 0.07654, "volume": 271356.0, "close_time": 1761706799999, "quote_volume": 20720.44213, "trades": 885, "taker_buy_base": 126845.0, "taker_buy_quote": 9691.27949 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.07654, "high": 0.07662, "low": 0.07623, "close": 0.07638, "volume": 318857.0, "close_time": 1761710399999, "quote_volume": 24376.6726, "trades": 675, "taker_buy_base": 232077.0, "taker_buy_quote": 17746.52627 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.07637, "high": 0.0766, "low": 0.07632, "close": 0.07645, "volume": 113997.0, "close_time": 1761713999999, "quote_volume": 8716.85635, "trades": 438, "taker_buy_base": 52839.0, "taker_buy_quote": 4040.31351 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.07644, "high": 0.07691, "low": 0.0764, "close": 0.07654, "volume": 429308.0, "close_time": 1761717599999, "quote_volume": 32934.82781, "trades": 943, "taker_buy_base": 205979.0, "taker_buy_quote": 15800.46317 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.07655, "high": 0.07658, "low": 0.07603, "close": 0.07643, "volume": 455546.0, "close_time": 1761721199999, "quote_volume": 34771.92685, "trades": 797, "taker_buy_base": 248740.0, "taker_buy_quote": 18997.9487 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.07642, "high": 0.07645, "low": 0.07612, "close": 0.0764, "volume": 457467.0, "close_time": 1761724799999, "quote_volume": 34907.6124, "trades": 776, "taker_buy_base": 193532.0, "taker_buy_quote": 14768.38839 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.07639, "high": 0.07644, "low": 0.07595, "close": 0.07615, "volume": 390089.0, "close_time": 1761728399999, "quote_volume": 29704.75041, "trades": 731, "taker_buy_base": 148477.0, "taker_buy_quote": 11306.43485 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.07613, "high": 0.07613, "low": 0.07584, "close": 0.07605, "volume": 273640.0, "close_time": 1761731999999, "quote_volume": 20793.37839, "trades": 619, "taker_buy_base": 115288.0, "taker_buy_quote": 8763.62184 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.07604, "high": 0.07676, "low": 0.07602, "close": 0.0765, "volume": 378918.0, "close_time": 1761735599999, "quote_volume": 28932.50618, "trades": 705, "taker_buy_base": 203161.0, "taker_buy_quote": 15504.09842 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.07651, "high": 0.07698, "low": 0.07636, "close": 0.07685, "volume": 949690.0, "close_time": 1761739199999, "quote_volume": 72866.87343, "trades": 1550, "taker_buy_base": 580432.0, "taker_buy_quote": 44540.8355 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.07686, "high": 0.07706, "low": 0.07679, "close": 0.0769, "volume": 276635.0, "close_time": 1761742799999, "quote_volume": 21280.25955, "trades": 611, "taker_buy_base": 157856.0, "taker_buy_quote": 12144.56544 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.07691, "high": 0.07717, "low": 0.07655, "close": 0.07673, "volume": 408588.0, "close_time": 1761746399999, "quote_volume": 31385.87694, "trades": 1189, "taker_buy_base": 246107.0, "taker_buy_quote": 18902.22526 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.07674, "high": 0.07678, "low": 0.07625, "close": 0.07642, "volume": 404365.0, "close_time": 1761749999999, "quote_volume": 30915.40119, "trades": 1143, "taker_buy_base": 211886.0, "taker_buy_quote": 16203.29699 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.07643, "high": 0.07651, "low": 0.07526, "close": 0.07565, "volume": 934328.0, "close_time": 1761753599999, "quote_volume": 70942.69189, "trades": 2320, "taker_buy_base": 408917.0, "taker_buy_quote": 31025.19577 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.07564, "high": 0.07622, "low": 0.07526, "close": 0.07569, "volume": 913874.0, "close_time": 1761757199999, "quote_volume": 69259.98236, "trades": 1648, "taker_buy_base": 382124.0, "taker_buy_quote": 28968.37848 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.07568, "high": 0.07688, "low": 0.07547, "close": 0.07688, "volume": 746939.0, "close_time": 1761760799999, "quote_volume": 56843.15709, "trades": 1506, "taker_buy_base": 366454.0, "taker_buy_quote": 27870.40614 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.07687, "high": 0.07696, "low": 0.07384, "close": 0.0763, "volume": 8163677.0, "close_time": 1761764399999, "quote_volume": 613303.02353, "trades": 12875, "taker_buy_base": 3286453.0, "taker_buy_quote": 246811.57851 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.07631, "high": 0.07695, "low": 0.07575, "close": 0.07617, "volume": 1560199.0, "close_time": 1761767999999, "quote_volume": 119176.28614, "trades": 3411, "taker_buy_base": 614198.0, "taker_buy_quote": 46907.7203 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.07617, "high": 0.07721, "low": 0.07599, "close": 0.07694, "volume": 2081837.0, "close_time": 1761771599999, "quote_volume": 159639.79986, "trades": 3697, "taker_buy_base": 736503.0, "taker_buy_quote": 56399.45166 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.07693, "high": 0.07702, "low": 0.07656, "close": 0.07673, "volume": 606380.0, "close_time": 1761775199999, "quote_volume": 46544.28763, "trades": 892, "taker_buy_base": 387356.0, "taker_buy_quote": 29728.7762 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.07674, "high": 0.07719, "low": 0.07656, "close": 0.077, "volume": 906526.0, "close_time": 1761778799999, "quote_volume": 69759.76575, "trades": 1322, "taker_buy_base": 606261.0, "taker_buy_quote": 46664.42317 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.07699, "high": 0.07708, "low": 0.07614, "close": 0.07625, "volume": 647450.0, "close_time": 1761782399999, "quote_volume": 49619.00229, "trades": 1197, "taker_buy_base": 366988.0, "taker_buy_quote": 28137.23359 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.07625, "high": 0.07664, "low": 0.07588, "close": 0.0766, "volume": 853265.0, "close_time": 1761785999999, "quote_volume": 65087.04748, "trades": 1429, "taker_buy_base": 418039.0, "taker_buy_quote": 31898.90455 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.07659, "high": 0.07659, "low": 0.07581, "close": 0.07584, "volume": 543136.0, "close_time": 1761789599999, "quote_volume": 41337.10779, "trades": 1248, "taker_buy_base": 194690.0, "taker_buy_quote": 14820.63975 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.07583, "high": 0.07609, "low": 0.07525, "close": 0.07607, "volume": 1193623.0, "close_time": 1761793199999, "quote_volume": 90197.83898, "trades": 1441, "taker_buy_base": 553088.0, "taker_buy_quote": 41782.77729 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.07607, "high": 0.07607, "low": 0.0751, "close": 0.0754, "volume": 708203.0, "close_time": 1761796799999, "quote_volume": 53535.25463, "trades": 1302, "taker_buy_base": 403322.0, "taker_buy_quote": 30496.90482 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.07541, "high": 0.07544, "low": 0.07361, "close": 0.07416, "volume": 2967879.0, "close_time": 1761800399999, "quote_volume": 221235.88438, "trades": 5556, "taker_buy_base": 1385159.0, "taker_buy_quote": 103225.73193 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.07417, "high": 0.07561, "low": 0.07409, "close": 0.07539, "volume": 1251054.0, "close_time": 1761803999999, "quote_volume": 93573.73898, "trades": 2483, "taker_buy_base": 402543.0, "taker_buy_quote": 30092.25566 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.07538, "high": 0.0761, "low": 0.07528, "close": 0.07562, "volume": 1103576.0, "close_time": 1761807599999, "quote_volume": 83516.51202, "trades": 1987, "taker_buy_base": 456896.0, "taker_buy_quote": 34548.81337 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.07566, "high": 0.07651, "low": 0.07541, "close": 0.07618, "volume": 1006130.0, "close_time": 1761811199999, "quote_volume": 76493.05408, "trades": 2221, "taker_buy_base": 490489.0, "taker_buy_quote": 37300.36434 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.07619, "high": 0.07623, "low": 0.07498, "close": 0.07501, "volume": 1814804.0, "close_time": 1761814799999, "quote_volume": 137306.7285, "trades": 2717, "taker_buy_base": 562486.0, "taker_buy_quote": 42580.92652 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.07505, "high": 0.07525, "low": 0.07466, "close": 0.07498, "volume": 863235.0, "close_time": 1761818399999, "quote_volume": 64685.51464, "trades": 1922, "taker_buy_base": 349848.0, "taker_buy_quote": 26218.90868 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.07496, "high": 0.07522, "low": 0.07475, "close": 0.07498, "volume": 633247.0, "close_time": 1761821999999, "quote_volume": 47489.35959, "trades": 1631, "taker_buy_base": 284980.0, "taker_buy_quote": 21384.84858 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.07498, "high": 0.07519, "low": 0.07435, "close": 0.07435, "volume": 920232.0, "close_time": 1761825599999, "quote_volume": 68687.11645, "trades": 1836, "taker_buy_base": 243306.0, "taker_buy_quote": 18186.21254 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.07435, "high": 0.07445, "low": 0.07336, "close": 0.07382, "volume": 2492115.0, "close_time": 1761829199999, "quote_volume": 184079.85626, "trades": 4611, "taker_buy_base": 1109935.0, "taker_buy_quote": 81984.50939 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0738, "high": 0.07417, "low": 0.07302, "close": 0.07355, "volume": 2841544.0, "close_time": 1761832799999, "quote_volume": 209229.48737, "trades": 4880, "taker_buy_base": 1317554.0, "taker_buy_quote": 97024.15959 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.07354, "high": 0.07398, "low": 0.07336, "close": 0.07367, "volume": 1564131.0, "close_time": 1761836399999, "quote_volume": 115217.48364, "trades": 3095, "taker_buy_base": 755311.0, "taker_buy_quote": 55644.81554 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.07366, "high": 0.07439, "low": 0.07295, "close": 0.07329, "volume": 4852101.0, "close_time": 1761839999999, "quote_volume": 357088.17361, "trades": 4656, "taker_buy_base": 1947131.0, "taker_buy_quote": 143416.69789 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.07329, "high": 0.07385, "low": 0.07305, "close": 0.07334, "volume": 2075872.0, "close_time": 1761843599999, "quote_volume": 152479.98378, "trades": 2573, "taker_buy_base": 954514.0, "taker_buy_quote": 70137.51078 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.07331, "high": 0.07382, "low": 0.07278, "close": 0.0733, "volume": 3892626.0, "close_time": 1761847199999, "quote_volume": 284780.01228, "trades": 4107, "taker_buy_base": 1366246.0, "taker_buy_quote": 99948.74909 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.07332, "high": 0.07339, "low": 0.07262, "close": 0.0729, "volume": 1101340.0, "close_time": 1761850799999, "quote_volume": 80326.45887, "trades": 1720, "taker_buy_base": 572298.0, "taker_buy_quote": 41725.75386 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.07291, "high": 0.0732, "low": 0.07249, "close": 0.07282, "volume": 2018268.0, "close_time": 1761854399999, "quote_volume": 147016.7986, "trades": 2871, "taker_buy_base": 1035148.0, "taker_buy_quote": 75422.86904 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.07284, "high": 0.07348, "low": 0.07268, "close": 0.0732, "volume": 2265873.0, "close_time": 1761857999999, "quote_volume": 165464.07883, "trades": 3002, "taker_buy_base": 1061536.0, "taker_buy_quote": 77515.38117 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0732, "high": 0.07333, "low": 0.07292, "close": 0.07309, "volume": 1401752.0, "close_time": 1761861599999, "quote_volume": 102499.57969, "trades": 1383, "taker_buy_base": 699052.0, "taker_buy_quote": 51117.40722 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.07309, "high": 0.07349, "low": 0.07304, "close": 0.07349, "volume": 838504.0, "close_time": 1761865199999, "quote_volume": 61378.26392, "trades": 1146, "taker_buy_base": 370691.0, "taker_buy_quote": 27134.47538 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0735, "high": 0.0739, "low": 0.07331, "close": 0.0739, "volume": 860997.0, "close_time": 1761868799999, "quote_volume": 63326.4827, "trades": 1270, "taker_buy_base": 485391.0, "taker_buy_quote": 35693.30417 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0739, "high": 0.07422, "low": 0.07358, "close": 0.07396, "volume": 667062.0, "close_time": 1761872399999, "quote_volume": 49312.27814, "trades": 1274, "taker_buy_base": 257663.0, "taker_buy_quote": 19052.85151 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.07397, "high": 0.07422, "low": 0.07386, "close": 0.07402, "volume": 603959.0, "close_time": 1761875999999, "quote_volume": 44727.79636, "trades": 1272, "taker_buy_base": 251508.0, "taker_buy_quote": 18629.16009 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.07402, "high": 0.07402, "low": 0.07345, "close": 0.07357, "volume": 774731.0, "close_time": 1761879599999, "quote_volume": 57021.56573, "trades": 1361, "taker_buy_base": 296342.0, "taker_buy_quote": 21811.45461 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.07357, "high": 0.07381, "low": 0.07345, "close": 0.07366, "volume": 541484.0, "close_time": 1761883199999, "quote_volume": 39859.90382, "trades": 1017, "taker_buy_base": 210173.0, "taker_buy_quote": 15478.90117 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.07368, "high": 0.07447, "low": 0.07368, "close": 0.07438, "volume": 867092.0, "close_time": 1761886799999, "quote_volume": 64338.82021, "trades": 1438, "taker_buy_base": 516489.0, "taker_buy_quote": 38316.38453 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.07438, "high": 0.07438, "low": 0.07372, "close": 0.07391, "volume": 911023.0, "close_time": 1761890399999, "quote_volume": 67424.11626, "trades": 1229, "taker_buy_base": 372455.0, "taker_buy_quote": 27581.63737 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.07392, "high": 0.07407, "low": 0.07379, "close": 0.07407, "volume": 335313.0, "close_time": 1761893999999, "quote_volume": 24776.98472, "trades": 778, "taker_buy_base": 201918.0, "taker_buy_quote": 14918.84508 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.07408, "high": 0.07426, "low": 0.07395, "close": 0.07413, "volume": 577417.0, "close_time": 1761897599999, "quote_volume": 42797.30693, "trades": 1122, "taker_buy_base": 272921.0, "taker_buy_quote": 20232.94938 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.07413, "high": 0.07419, "low": 0.07378, "close": 0.07403, "volume": 459775.0, "close_time": 1761901199999, "quote_volume": 34027.93238, "trades": 899, "taker_buy_base": 140294.0, "taker_buy_quote": 10379.95295 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.07403, "high": 0.07424, "low": 0.07344, "close": 0.07346, "volume": 585963.0, "close_time": 1761904799999, "quote_volume": 43192.54287, "trades": 1118, "taker_buy_base": 208414.0, "taker_buy_quote": 15370.97656 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.07347, "high": 0.07385, "low": 0.07338, "close": 0.07369, "volume": 684366.0, "close_time": 1761908399999, "quote_volume": 50394.30175, "trades": 1048, "taker_buy_base": 395699.0, "taker_buy_quote": 29139.34002 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.07369, "high": 0.07414, "low": 0.0735, "close": 0.0741, "volume": 795323.0, "close_time": 1761911999999, "quote_volume": 58768.70205, "trades": 1078, "taker_buy_base": 520794.0, "taker_buy_quote": 38508.67658 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.07409, "high": 0.0744, "low": 0.07365, "close": 0.07374, "volume": 596936.0, "close_time": 1761915599999, "quote_volume": 44221.06183, "trades": 1280, "taker_buy_base": 257258.0, "taker_buy_quote": 19070.26462 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.07375, "high": 0.07415, "low": 0.07362, "close": 0.07407, "volume": 742594.0, "close_time": 1761919199999, "quote_volume": 54878.67134, "trades": 1572, "taker_buy_base": 443339.0, "taker_buy_quote": 32769.86441 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.07408, "high": 0.07469, "low": 0.07393, "close": 0.07454, "volume": 1692734.0, "close_time": 1761922799999, "quote_volume": 125626.07886, "trades": 2409, "taker_buy_base": 980153.0, "taker_buy_quote": 72765.84446 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.07453, "high": 0.07483, "low": 0.07408, "close": 0.07431, "volume": 1622132.0, "close_time": 1761926399999, "quote_volume": 120917.85699, "trades": 2298, "taker_buy_base": 737814.0, "taker_buy_quote": 55016.34861 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.07429, "high": 0.07431, "low": 0.07318, "close": 0.0733, "volume": 1394268.0, "close_time": 1761929999999, "quote_volume": 102554.3293, "trades": 2264, "taker_buy_base": 583938.0, "taker_buy_quote": 42953.09781 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0733, "high": 0.074, "low": 0.07313, "close": 0.07365, "volume": 837805.0, "close_time": 1761933599999, "quote_volume": 61571.88198, "trades": 1754, "taker_buy_base": 465275.0, "taker_buy_quote": 34185.9986 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.07364, "high": 0.07412, "low": 0.07324, "close": 0.0739, "volume": 892208.0, "close_time": 1761937199999, "quote_volume": 65800.81617, "trades": 1671, "taker_buy_base": 447133.0, "taker_buy_quote": 32974.25539 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0739, "high": 0.07464, "low": 0.0737, "close": 0.07453, "volume": 852171.0, "close_time": 1761940799999, "quote_volume": 63152.84724, "trades": 1312, "taker_buy_base": 485274.0, "taker_buy_quote": 35981.31982 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.07451, "high": 0.07458, "low": 0.07404, "close": 0.07411, "volume": 306657.0, "close_time": 1761944399999, "quote_volume": 22800.40817, "trades": 764, "taker_buy_base": 137966.0, "taker_buy_quote": 10258.68266 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.07411, "high": 0.07424, "low": 0.074, "close": 0.07419, "volume": 189842.0, "close_time": 1761947999999, "quote_volume": 14072.89111, "trades": 397, "taker_buy_base": 114888.0, "taker_buy_quote": 8518.49297 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0742, "high": 0.07465, "low": 0.07418, "close": 0.0745, "volume": 837563.0, "close_time": 1761951599999, "quote_volume": 62432.60468, "trades": 722, "taker_buy_base": 238853.0, "taker_buy_quote": 17800.58087 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.07448, "high": 0.07487, "low": 0.07441, "close": 0.07467, "volume": 800393.0, "close_time": 1761955199999, "quote_volume": 59737.29865, "trades": 712, "taker_buy_base": 315484.0, "taker_buy_quote": 23548.75581 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.07469, "high": 0.07479, "low": 0.07439, "close": 0.07475, "volume": 719430.0, "close_time": 1761958799999, "quote_volume": 53702.41997, "trades": 881, "taker_buy_base": 378978.0, "taker_buy_quote": 28295.76125 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.07473, "high": 0.07506, "low": 0.07462, "close": 0.07478, "volume": 843097.0, "close_time": 1761962399999, "quote_volume": 63073.49208, "trades": 1068, "taker_buy_base": 453095.0, "taker_buy_quote": 33896.3931 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.07479, "high": 0.07506, "low": 0.07454, "close": 0.07506, "volume": 534928.0, "close_time": 1761965999999, "quote_volume": 39975.46348, "trades": 682, "taker_buy_base": 409744.0, "taker_buy_quote": 30621.88995 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.07507, "high": 0.07548, "low": 0.07496, "close": 0.07543, "volume": 563730.0, "close_time": 1761969599999, "quote_volume": 42370.83706, "trades": 673, "taker_buy_base": 293908.0, "taker_buy_quote": 22098.59633 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.07541, "high": 0.07547, "low": 0.07523, "close": 0.07524, "volume": 236399.0, "close_time": 1761973199999, "quote_volume": 17809.84781, "trades": 460, "taker_buy_base": 110934.0, "taker_buy_quote": 8358.83416 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.07523, "high": 0.07586, "low": 0.07505, "close": 0.07556, "volume": 1500188.0, "close_time": 1761976799999, "quote_volume": 113402.32755, "trades": 1193, "taker_buy_base": 1104922.0, "taker_buy_quote": 83530.24991 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.07554, "high": 0.07573, "low": 0.07505, "close": 0.07517, "volume": 607716.0, "close_time": 1761980399999, "quote_volume": 45799.45799, "trades": 760, "taker_buy_base": 328380.0, "taker_buy_quote": 24730.25342 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.07517, "high": 0.07576, "low": 0.07516, "close": 0.07575, "volume": 738483.0, "close_time": 1761983999999, "quote_volume": 55682.9656, "trades": 1155, "taker_buy_base": 500843.0, "taker_buy_quote": 37780.47158 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.07574, "high": 0.07657, "low": 0.07565, "close": 0.07655, "volume": 1131277.0, "close_time": 1761987599999, "quote_volume": 86171.67638, "trades": 1605, "taker_buy_base": 589013.0, "taker_buy_quote": 44872.26228 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.07658, "high": 0.07659, "low": 0.07576, "close": 0.07583, "volume": 387340.0, "close_time": 1761991199999, "quote_volume": 29486.47788, "trades": 895, "taker_buy_base": 177720.0, "taker_buy_quote": 13523.46527 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.07584, "high": 0.07609, "low": 0.07559, "close": 0.07581, "volume": 349465.0, "close_time": 1761994799999, "quote_volume": 26507.38814, "trades": 604, "taker_buy_base": 191227.0, "taker_buy_quote": 14499.62947 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.07583, "high": 0.07638, "low": 0.07583, "close": 0.07629, "volume": 562208.0, "close_time": 1761998399999, "quote_volume": 42822.57559, "trades": 833, "taker_buy_base": 348861.0, "taker_buy_quote": 26570.85255 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0763, "high": 0.07675, "low": 0.0763, "close": 0.07664, "volume": 583479.0, "close_time": 1762001999999, "quote_volume": 44682.78749, "trades": 958, "taker_buy_base": 291827.0, "taker_buy_quote": 22340.00775 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.07667, "high": 0.077, "low": 0.07588, "close": 0.07641, "volume": 1600910.0, "close_time": 1762005599999, "quote_volume": 122749.79247, "trades": 4810, "taker_buy_base": 325868.0, "taker_buy_quote": 24940.28197 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.07642, "high": 0.07662, "low": 0.07572, "close": 0.076, "volume": 855606.0, "close_time": 1762009199999, "quote_volume": 65061.37206, "trades": 1625, "taker_buy_base": 395662.0, "taker_buy_quote": 30088.98663 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.07599, "high": 0.07662, "low": 0.07575, "close": 0.0762, "volume": 562594.0, "close_time": 1762012799999, "quote_volume": 42782.90008, "trades": 1304, "taker_buy_base": 238740.0, "taker_buy_quote": 18170.80275 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.07619, "high": 0.07623, "low": 0.07582, "close": 0.07588, "volume": 627841.0, "close_time": 1762016399999, "quote_volume": 47713.47747, "trades": 1124, "taker_buy_base": 313821.0, "taker_buy_quote": 23849.14172 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.07587, "high": 0.07599, "low": 0.07574, "close": 0.07582, "volume": 337949.0, "close_time": 1762019999999, "quote_volume": 25640.54309, "trades": 765, "taker_buy_base": 180578.0, "taker_buy_quote": 13700.44705 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.07582, "high": 0.07593, "low": 0.07561, "close": 0.07576, "volume": 356445.0, "close_time": 1762023599999, "quote_volume": 27004.04296, "trades": 657, "taker_buy_base": 226119.0, "taker_buy_quote": 17132.41008 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.07576, "high": 0.07578, "low": 0.07527, "close": 0.07537, "volume": 187574.0, "close_time": 1762027199999, "quote_volume": 14143.24597, "trades": 386, "taker_buy_base": 124902.0, "taker_buy_quote": 9415.40539 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.07538, "high": 0.07565, "low": 0.07532, "close": 0.07535, "volume": 226644.0, "close_time": 1762030799999, "quote_volume": 17112.0553, "trades": 381, "taker_buy_base": 136729.0, "taker_buy_quote": 10325.52815 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.07536, "high": 0.07545, "low": 0.07475, "close": 0.07484, "volume": 330310.0, "close_time": 1762034399999, "quote_volume": 24829.7629, "trades": 561, "taker_buy_base": 101218.0, "taker_buy_quote": 7613.32777 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.07484, "high": 0.07524, "low": 0.07484, "close": 0.07521, "volume": 189455.0, "close_time": 1762037999999, "quote_volume": 14212.18548, "trades": 421, "taker_buy_base": 127229.0, "taker_buy_quote": 9542.07501 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0752, "high": 0.07553, "low": 0.07517, "close": 0.0755, "volume": 127852.0, "close_time": 1762041599999, "quote_volume": 9632.503, "trades": 345, "taker_buy_base": 91950.0, "taker_buy_quote": 6928.0702 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.07549, "high": 0.0755, "low": 0.075, "close": 0.07517, "volume": 234458.0, "close_time": 1762045199999, "quote_volume": 17631.65026, "trades": 710, "taker_buy_base": 144994.0, "taker_buy_quote": 10902.10454 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.07516, "high": 0.07538, "low": 0.07515, "close": 0.07538, "volume": 263375.0, "close_time": 1762048799999, "quote_volume": 19825.68591, "trades": 611, "taker_buy_base": 201707.0, "taker_buy_quote": 15184.2187 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.07538, "high": 0.07566, "low": 0.07517, "close": 0.07521, "volume": 1053192.0, "close_time": 1762052399999, "quote_volume": 79394.98594, "trades": 1058, "taker_buy_base": 702409.0, "taker_buy_quote": 52951.00963 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0752, "high": 0.07524, "low": 0.07459, "close": 0.07473, "volume": 593725.0, "close_time": 1762055999999, "quote_volume": 44482.09698, "trades": 740, "taker_buy_base": 270105.0, "taker_buy_quote": 20247.20087 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.07473, "high": 0.07532, "low": 0.07465, "close": 0.07527, "volume": 342612.0, "close_time": 1762059599999, "quote_volume": 25701.45526, "trades": 917, "taker_buy_base": 268209.0, "taker_buy_quote": 20118.25544 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.07527, "high": 0.07527, "low": 0.07476, "close": 0.07494, "volume": 556925.0, "close_time": 1762063199999, "quote_volume": 41728.55926, "trades": 1077, "taker_buy_base": 257677.0, "taker_buy_quote": 19305.206 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.07491, "high": 0.07513, "low": 0.07448, "close": 0.07498, "volume": 1208090.0, "close_time": 1762066799999, "quote_volume": 90364.57124, "trades": 1675, "taker_buy_base": 476238.0, "taker_buy_quote": 35650.89211 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.07497, "high": 0.07575, "low": 0.0748, "close": 0.07554, "volume": 743753.0, "close_time": 1762070399999, "quote_volume": 55936.52063, "trades": 1371, "taker_buy_base": 314590.0, "taker_buy_quote": 23669.23268 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.07555, "high": 0.07558, "low": 0.07493, "close": 0.07504, "volume": 484165.0, "close_time": 1762073999999, "quote_volume": 36408.23442, "trades": 859, "taker_buy_base": 156180.0, "taker_buy_quote": 11751.44174 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.07503, "high": 0.07511, "low": 0.07451, "close": 0.07468, "volume": 1044399.0, "close_time": 1762077599999, "quote_volume": 78096.26827, "trades": 1540, "taker_buy_base": 437576.0, "taker_buy_quote": 32722.38406 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.07469, "high": 0.07487, "low": 0.07433, "close": 0.07442, "volume": 1505597.0, "close_time": 1762081199999, "quote_volume": 112238.65971, "trades": 2178, "taker_buy_base": 676081.0, "taker_buy_quote": 50402.26235 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.07442, "high": 0.0747, "low": 0.07413, "close": 0.07469, "volume": 1537640.0, "close_time": 1762084799999, "quote_volume": 114351.76135, "trades": 1829, "taker_buy_base": 647714.0, "taker_buy_quote": 48195.47628 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0747, "high": 0.07511, "low": 0.0746, "close": 0.07497, "volume": 1020041.0, "close_time": 1762088399999, "quote_volume": 76352.88791, "trades": 1908, "taker_buy_base": 390804.0, "taker_buy_quote": 29264.89376 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.07496, "high": 0.07505, "low": 0.07384, "close": 0.07396, "volume": 1391987.0, "close_time": 1762091999999, "quote_volume": 103304.89869, "trades": 2204, "taker_buy_base": 523185.0, "taker_buy_quote": 38829.12446 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.07393, "high": 0.07417, "low": 0.07339, "close": 0.07382, "volume": 1962018.0, "close_time": 1762095599999, "quote_volume": 144789.87089, "trades": 2904, "taker_buy_base": 768387.0, "taker_buy_quote": 56705.68414 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.07383, "high": 0.07423, "low": 0.07367, "close": 0.07391, "volume": 941556.0, "close_time": 1762099199999, "quote_volume": 69604.0912, "trades": 1469, "taker_buy_base": 330962.0, "taker_buy_quote": 24465.82868 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0739, "high": 0.07427, "low": 0.07354, "close": 0.07423, "volume": 678075.0, "close_time": 1762102799999, "quote_volume": 50113.06393, "trades": 1490, "taker_buy_base": 304102.0, "taker_buy_quote": 22476.41761 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.07424, "high": 0.07478, "low": 0.07423, "close": 0.07464, "volume": 891508.0, "close_time": 1762106399999, "quote_volume": 66458.08091, "trades": 1369, "taker_buy_base": 333922.0, "taker_buy_quote": 24886.03165 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.07464, "high": 0.0752, "low": 0.07464, "close": 0.07508, "volume": 284358.0, "close_time": 1762109999999, "quote_volume": 21318.7792, "trades": 775, "taker_buy_base": 117280.0, "taker_buy_quote": 8787.80519 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.07508, "high": 0.07558, "low": 0.07467, "close": 0.07521, "volume": 1853994.0, "close_time": 1762113599999, "quote_volume": 139237.74482, "trades": 2783, "taker_buy_base": 819851.0, "taker_buy_quote": 61554.47664 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.07522, "high": 0.0755, "low": 0.07487, "close": 0.07507, "volume": 705489.0, "close_time": 1762117199999, "quote_volume": 53018.63538, "trades": 1256, "taker_buy_base": 337712.0, "taker_buy_quote": 25383.77131 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.07508, "high": 0.0752, "low": 0.07488, "close": 0.07497, "volume": 248086.0, "close_time": 1762120799999, "quote_volume": 18612.75219, "trades": 606, "taker_buy_base": 107797.0, "taker_buy_quote": 8088.64978 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.07497, "high": 0.07497, "low": 0.07424, "close": 0.07452, "volume": 542353.0, "close_time": 1762124399999, "quote_volume": 40451.10019, "trades": 678, "taker_buy_base": 255598.0, "taker_buy_quote": 19064.60854 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.07453, "high": 0.07561, "low": 0.07453, "close": 0.07541, "volume": 1435117.0, "close_time": 1762127999999, "quote_volume": 107935.80636, "trades": 2156, "taker_buy_base": 740414.0, "taker_buy_quote": 55675.34902 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.07539, "high": 0.07567, "low": 0.07446, "close": 0.07446, "volume": 1372675.0, "close_time": 1762131599999, "quote_volume": 103084.00413, "trades": 1701, "taker_buy_base": 754246.0, "taker_buy_quote": 56675.93789 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.07449, "high": 0.0747, "low": 0.07382, "close": 0.07395, "volume": 1041353.0, "close_time": 1762135199999, "quote_volume": 77336.76044, "trades": 1828, "taker_buy_base": 445983.0, "taker_buy_quote": 33136.46022 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.07396, "high": 0.07432, "low": 0.07322, "close": 0.07358, "volume": 1903310.0, "close_time": 1762138799999, "quote_volume": 140179.98265, "trades": 2919, "taker_buy_base": 825981.0, "taker_buy_quote": 60839.39804 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0736, "high": 0.07367, "low": 0.07288, "close": 0.07299, "volume": 2661931.0, "close_time": 1762142399999, "quote_volume": 194924.2714, "trades": 4133, "taker_buy_base": 1346317.0, "taker_buy_quote": 98619.22507 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.07298, "high": 0.07346, "low": 0.0726, "close": 0.07338, "volume": 2026635.0, "close_time": 1762145999999, "quote_volume": 147845.04756, "trades": 3911, "taker_buy_base": 830011.0, "taker_buy_quote": 60556.45743 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.07337, "high": 0.07358, "low": 0.07283, "close": 0.07286, "volume": 643625.0, "close_time": 1762149599999, "quote_volume": 47171.46793, "trades": 1549, "taker_buy_base": 232761.0, "taker_buy_quote": 17070.55138 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.07286, "high": 0.07317, "low": 0.07252, "close": 0.07306, "volume": 1343765.0, "close_time": 1762153199999, "quote_volume": 97797.97238, "trades": 2337, "taker_buy_base": 452074.0, "taker_buy_quote": 32918.0414 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.07303, "high": 0.0733, "low": 0.07271, "close": 0.07308, "volume": 818600.0, "close_time": 1762156799999, "quote_volume": 59743.97129, "trades": 1475, "taker_buy_base": 425377.0, "taker_buy_quote": 31051.46298 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.07307, "high": 0.07322, "low": 0.07268, "close": 0.07313, "volume": 553642.0, "close_time": 1762160399999, "quote_volume": 40393.32187, "trades": 1170, "taker_buy_base": 303308.0, "taker_buy_quote": 22135.807 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.07313, "high": 0.0738, "low": 0.07272, "close": 0.07279, "volume": 2470126.0, "close_time": 1762163999999, "quote_volume": 181125.12555, "trades": 2586, "taker_buy_base": 904787.0, "taker_buy_quote": 66326.59226 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.07279, "high": 0.07332, "low": 0.07265, "close": 0.07291, "volume": 2023901.0, "close_time": 1762167599999, "quote_volume": 147777.98371, "trades": 2635, "taker_buy_base": 875737.0, "taker_buy_quote": 63960.61498 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0729, "high": 0.07377, "low": 0.0729, "close": 0.07315, "volume": 693456.0, "close_time": 1762171199999, "quote_volume": 50882.80565, "trades": 1725, "taker_buy_base": 216381.0, "taker_buy_quote": 15889.87491 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.07316, "high": 0.07332, "low": 0.07267, "close": 0.07277, "volume": 781653.0, "close_time": 1762174799999, "quote_volume": 57098.74515, "trades": 1495, "taker_buy_base": 355397.0, "taker_buy_quote": 25971.73185 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.07278, "high": 0.0738, "low": 0.07268, "close": 0.07316, "volume": 2372783.0, "close_time": 1762178399999, "quote_volume": 173608.12406, "trades": 2704, "taker_buy_base": 1251885.0, "taker_buy_quote": 91576.42776 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.07317, "high": 0.07381, "low": 0.07313, "close": 0.07372, "volume": 1554024.0, "close_time": 1762181999999, "quote_volume": 114161.13693, "trades": 2798, "taker_buy_base": 634217.0, "taker_buy_quote": 46598.41042 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.07373, "high": 0.07452, "low": 0.07256, "close": 0.07343, "volume": 15105102.0, "close_time": 1762185599999, "quote_volume": 1110128.20751, "trades": 13613, "taker_buy_base": 7063862.0, "taker_buy_quote": 519249.58374 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.07348, "high": 0.07465, "low": 0.07312, "close": 0.07411, "volume": 4341242.0, "close_time": 1762189199999, "quote_volume": 320502.51387, "trades": 5182, "taker_buy_base": 1947225.0, "taker_buy_quote": 143825.67955 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.07412, "high": 0.07443, "low": 0.07358, "close": 0.07367, "volume": 1614326.0, "close_time": 1762192799999, "quote_volume": 119436.10758, "trades": 2614, "taker_buy_base": 576265.0, "taker_buy_quote": 42684.79948 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.07368, "high": 0.07375, "low": 0.07306, "close": 0.07306, "volume": 871725.0, "close_time": 1762196399999, "quote_volume": 63981.8793, "trades": 1499, "taker_buy_base": 272522.0, "taker_buy_quote": 20006.91948 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.07311, "high": 0.07333, "low": 0.07287, "close": 0.07301, "volume": 599634.0, "close_time": 1762199999999, "quote_volume": 43819.9354, "trades": 1223, "taker_buy_base": 353269.0, "taker_buy_quote": 25824.96505 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.07302, "high": 0.07393, "low": 0.07302, "close": 0.07383, "volume": 1418339.0, "close_time": 1762203599999, "quote_volume": 104317.99575, "trades": 1992, "taker_buy_base": 687941.0, "taker_buy_quote": 50594.26267 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.07384, "high": 0.07406, "low": 0.07308, "close": 0.07346, "volume": 866863.0, "close_time": 1762207199999, "quote_volume": 63725.69523, "trades": 1536, "taker_buy_base": 457744.0, "taker_buy_quote": 33669.36797 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.07344, "high": 0.07353, "low": 0.07268, "close": 0.07311, "volume": 751383.0, "close_time": 1762210799999, "quote_volume": 54954.13276, "trades": 880, "taker_buy_base": 289873.0, "taker_buy_quote": 21186.38372 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0731, "high": 0.0739, "low": 0.07277, "close": 0.07368, "volume": 1263339.0, "close_time": 1762214399999, "quote_volume": 92759.97875, "trades": 1340, "taker_buy_base": 653278.0, "taker_buy_quote": 47985.2002 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.07369, "high": 0.07371, "low": 0.07275, "close": 0.07293, "volume": 1741281.0, "close_time": 1762217999999, "quote_volume": 127270.71873, "trades": 2288, "taker_buy_base": 738859.0, "taker_buy_quote": 54006.53915 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.07294, "high": 0.07318, "low": 0.07264, "close": 0.07275, "volume": 872738.0, "close_time": 1762221599999, "quote_volume": 63620.83464, "trades": 1569, "taker_buy_base": 396157.0, "taker_buy_quote": 28889.03761 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.07274, "high": 0.07302, "low": 0.0722, "close": 0.07235, "volume": 2311114.0, "close_time": 1762225199999, "quote_volume": 167669.51946, "trades": 2132, "taker_buy_base": 871681.0, "taker_buy_quote": 63252.33146 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.07234, "high": 0.07295, "low": 0.07226, "close": 0.07285, "volume": 1818171.0, "close_time": 1762228799999, "quote_volume": 131997.63682, "trades": 1462, "taker_buy_base": 1110964.0, "taker_buy_quote": 80704.24111 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.07286, "high": 0.07329, "low": 0.07235, "close": 0.07238, "volume": 4020442.0, "close_time": 1762232399999, "quote_volume": 293330.98743, "trades": 5887, "taker_buy_base": 1366426.0, "taker_buy_quote": 99650.90298 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.07238, "high": 0.07262, "low": 0.07177, "close": 0.07209, "volume": 3893089.0, "close_time": 1762235999999, "quote_volume": 280598.47081, "trades": 5819, "taker_buy_base": 1843583.0, "taker_buy_quote": 132894.98986 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0721, "high": 0.07258, "low": 0.07187, "close": 0.07232, "volume": 2254609.0, "close_time": 1762239599999, "quote_volume": 162786.41853, "trades": 3287, "taker_buy_base": 908011.0, "taker_buy_quote": 65559.84071 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.07231, "high": 0.0726, "low": 0.0717, "close": 0.07244, "volume": 1822135.0, "close_time": 1762243199999, "quote_volume": 131501.79878, "trades": 2359, "taker_buy_base": 857335.0, "taker_buy_quote": 61905.69975 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.07243, "high": 0.07265, "low": 0.07199, "close": 0.07214, "volume": 1522167.0, "close_time": 1762246799999, "quote_volume": 110072.00258, "trades": 2584, "taker_buy_base": 838638.0, "taker_buy_quote": 60649.30437 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.07215, "high": 0.07277, "low": 0.07209, "close": 0.07252, "volume": 1497061.0, "close_time": 1762250399999, "quote_volume": 108469.38073, "trades": 2204, "taker_buy_base": 1020865.0, "taker_buy_quote": 73988.53076 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.07254, "high": 0.07266, "low": 0.07214, "close": 0.07253, "volume": 1342752.0, "close_time": 1762253999999, "quote_volume": 97231.08312, "trades": 1841, "taker_buy_base": 947548.0, "taker_buy_quote": 68611.26828 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.07253, "high": 0.07284, "low": 0.07226, "close": 0.07242, "volume": 1116185.0, "close_time": 1762257599999, "quote_volume": 81057.41472, "trades": 1653, "taker_buy_base": 683558.0, "taker_buy_quote": 49643.9028 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.07242, "high": 0.07261, "low": 0.07226, "close": 0.07228, "volume": 954978.0, "close_time": 1762261199999, "quote_volume": 69191.44825, "trades": 1436, "taker_buy_base": 534389.0, "taker_buy_quote": 38722.40099 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.07226, "high": 0.07261, "low": 0.07206, "close": 0.07242, "volume": 1701998.0, "close_time": 1762264799999, "quote_volume": 123049.50542, "trades": 2396, "taker_buy_base": 1075104.0, "taker_buy_quote": 77744.15929 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0724, "high": 0.07323, "low": 0.07209, "close": 0.07298, "volume": 1248600.0, "close_time": 1762268399999, "quote_volume": 90686.24299, "trades": 2193, "taker_buy_base": 840336.0, "taker_buy_quote": 61031.52886 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.07299, "high": 0.07333, "low": 0.07228, "close": 0.07242, "volume": 1100029.0, "close_time": 1762271999999, "quote_volume": 80195.96209, "trades": 2406, "taker_buy_base": 579955.0, "taker_buy_quote": 42259.75686 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.07241, "high": 0.07265, "low": 0.07212, "close": 0.07241, "volume": 1121756.0, "close_time": 1762275599999, "quote_volume": 81210.65047, "trades": 2012, "taker_buy_base": 662026.0, "taker_buy_quote": 47931.66144 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0724, "high": 0.07288, "low": 0.07215, "close": 0.0727, "volume": 1649462.0, "close_time": 1762279199999, "quote_volume": 119641.7616, "trades": 3094, "taker_buy_base": 1090519.0, "taker_buy_quote": 79113.62013 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.07269, "high": 0.07983, "low": 0.07205, "close": 0.07753, "volume": 33121529.0, "close_time": 1762282799999, "quote_volume": 2530398.72179, "trades": 37737, "taker_buy_base": 18913862.0, "taker_buy_quote": 1446426.28622 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.07758, "high": 0.07816, "low": 0.07633, "close": 0.07723, "volume": 8519886.0, "close_time": 1762286399999, "quote_volume": 657445.33407, "trades": 9732, "taker_buy_base": 4426686.0, "taker_buy_quote": 341897.87262 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.07722, "high": 0.07903, "low": 0.07605, "close": 0.07866, "volume": 9980065.0, "close_time": 1762289999999, "quote_volume": 772471.68462, "trades": 12850, "taker_buy_base": 5141347.0, "taker_buy_quote": 398785.19873 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.07864, "high": 0.07879, "low": 0.07637, "close": 0.07725, "volume": 5321307.0, "close_time": 1762293599999, "quote_volume": 412201.31154, "trades": 10794, "taker_buy_base": 2723567.0, "taker_buy_quote": 210970.58413 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.07724, "high": 0.07766, "low": 0.07687, "close": 0.07706, "volume": 2956855.0, "close_time": 1762297199999, "quote_volume": 228327.542, "trades": 3124, "taker_buy_base": 1817851.0, "taker_buy_quote": 140373.59683 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.07711, "high": 0.07797, "low": 0.0769, "close": 0.0774, "volume": 2391959.0, "close_time": 1762300799999, "quote_volume": 185068.11766, "trades": 2981, "taker_buy_base": 1524358.0, "taker_buy_quote": 117920.82694 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.07744, "high": 0.07801, "low": 0.07621, "close": 0.07632, "volume": 2617058.0, "close_time": 1762304399999, "quote_volume": 201234.20802, "trades": 3063, "taker_buy_base": 1386289.0, "taker_buy_quote": 106558.98287 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.07633, "high": 0.07642, "low": 0.07566, "close": 0.07638, "volume": 2782808.0, "close_time": 1762307999999, "quote_volume": 211385.87811, "trades": 2969, "taker_buy_base": 1246267.0, "taker_buy_quote": 94751.62514 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.07639, "high": 0.07765, "low": 0.07623, "close": 0.07762, "volume": 2426381.0, "close_time": 1762311599999, "quote_volume": 186759.95019, "trades": 3254, "taker_buy_base": 1028038.0, "taker_buy_quote": 79118.48127 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.07761, "high": 0.07783, "low": 0.07684, "close": 0.07702, "volume": 2455138.0, "close_time": 1762315199999, "quote_volume": 189778.9397, "trades": 3203, "taker_buy_base": 970515.0, "taker_buy_quote": 75035.52445 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.07704, "high": 0.07729, "low": 0.07611, "close": 0.07619, "volume": 1581746.0, "close_time": 1762318799999, "quote_volume": 121362.61495, "trades": 1949, "taker_buy_base": 909390.0, "taker_buy_quote": 69792.77374 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.07619, "high": 0.07732, "low": 0.07599, "close": 0.07725, "volume": 1638750.0, "close_time": 1762322399999, "quote_volume": 125622.64988, "trades": 1697, "taker_buy_base": 993287.0, "taker_buy_quote": 76182.10426 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.07723, "high": 0.07729, "low": 0.07622, "close": 0.07663, "volume": 810145.0, "close_time": 1762325999999, "quote_volume": 62125.57785, "trades": 988, "taker_buy_base": 298452.0, "taker_buy_quote": 22910.53211 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.07662, "high": 0.07694, "low": 0.07618, "close": 0.07682, "volume": 1292810.0, "close_time": 1762329599999, "quote_volume": 98973.57294, "trades": 1162, "taker_buy_base": 794586.0, "taker_buy_quote": 60822.40607 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.07681, "high": 0.07689, "low": 0.07619, "close": 0.07633, "volume": 2058099.0, "close_time": 1762333199999, "quote_volume": 157296.48489, "trades": 2112, "taker_buy_base": 1035374.0, "taker_buy_quote": 79142.48742 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.07634, "high": 0.07683, "low": 0.07632, "close": 0.07672, "volume": 1217996.0, "close_time": 1762336799999, "quote_volume": 93234.4756, "trades": 1243, "taker_buy_base": 849332.0, "taker_buy_quote": 64998.49257 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.07672, "high": 0.07717, "low": 0.07639, "close": 0.07653, "volume": 1006166.0, "close_time": 1762340399999, "quote_volume": 77218.4427, "trades": 1411, "taker_buy_base": 505223.0, "taker_buy_quote": 38781.99713 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.07651, "high": 0.07732, "low": 0.07595, "close": 0.07705, "volume": 2214662.0, "close_time": 1762343999999, "quote_volume": 169451.97219, "trades": 1992, "taker_buy_base": 692151.0, "taker_buy_quote": 53140.44815 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.07705, "high": 0.07741, "low": 0.07664, "close": 0.07679, "volume": 1172610.0, "close_time": 1762347599999, "quote_volume": 90349.3393, "trades": 1414, "taker_buy_base": 459499.0, "taker_buy_quote": 35390.82669 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.07678, "high": 0.07707, "low": 0.07677, "close": 0.07694, "volume": 492873.0, "close_time": 1762351199999, "quote_volume": 37901.08625, "trades": 791, "taker_buy_base": 275837.0, "taker_buy_quote": 21216.39306 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.07693, "high": 0.07762, "low": 0.07687, "close": 0.07724, "volume": 3469459.0, "close_time": 1762354799999, "quote_volume": 267489.58917, "trades": 2758, "taker_buy_base": 1721457.0, "taker_buy_quote": 132780.93206 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.07725, "high": 0.07759, "low": 0.07711, "close": 0.07732, "volume": 895911.0, "close_time": 1762358399999, "quote_volume": 69297.06722, "trades": 1234, "taker_buy_base": 371491.0, "taker_buy_quote": 28744.71627 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.07731, "high": 0.07731, "low": 0.07669, "close": 0.07708, "volume": 1472127.0, "close_time": 1762361999999, "quote_volume": 113313.86917, "trades": 1662, "taker_buy_base": 784005.0, "taker_buy_quote": 60381.83467 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.07707, "high": 0.07731, "low": 0.07695, "close": 0.07715, "volume": 2591046.0, "close_time": 1762365599999, "quote_volume": 199984.99377, "trades": 2378, "taker_buy_base": 1186726.0, "taker_buy_quote": 91588.57268 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.07713, "high": 0.0773, "low": 0.0768, "close": 0.07708, "volume": 1853566.0, "close_time": 1762369199999, "quote_volume": 142766.41524, "trades": 1478, "taker_buy_base": 1002464.0, "taker_buy_quote": 77228.98234 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.07707, "high": 0.07758, "low": 0.07681, "close": 0.07685, "volume": 1299790.0, "close_time": 1762372799999, "quote_volume": 100299.5421, "trades": 1684, "taker_buy_base": 686825.0, "taker_buy_quote": 53018.60466 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.07685, "high": 0.07699, "low": 0.07669, "close": 0.07699, "volume": 774712.0, "close_time": 1762376399999, "quote_volume": 59514.02988, "trades": 965, "taker_buy_base": 398043.0, "taker_buy_quote": 30579.61947 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.07697, "high": 0.07735, "low": 0.07692, "close": 0.07723, "volume": 610596.0, "close_time": 1762379999999, "quote_volume": 47085.32118, "trades": 1127, "taker_buy_base": 288632.0, "taker_buy_quote": 22260.07837 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.07722, "high": 0.07744, "low": 0.0767, "close": 0.077, "volume": 2110472.0, "close_time": 1762383599999, "quote_volume": 162580.57467, "trades": 1578, "taker_buy_base": 1154887.0, "taker_buy_quote": 88967.70174 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.07699, "high": 0.07738, "low": 0.0766, "close": 0.07717, "volume": 1005839.0, "close_time": 1762387199999, "quote_volume": 77403.33015, "trades": 1550, "taker_buy_base": 490254.0, "taker_buy_quote": 37733.89054 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07718, "high": 0.07749, "low": 0.07695, "close": 0.07745, "volume": 655063.0, "close_time": 1762390799999, "quote_volume": 50555.94945, "trades": 1407, "taker_buy_base": 333054.0, "taker_buy_quote": 25710.97758 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.07745, "high": 0.07755, "low": 0.07689, "close": 0.07712, "volume": 962956.0, "close_time": 1762394399999, "quote_volume": 74261.89416, "trades": 1179, "taker_buy_base": 541128.0, "taker_buy_quote": 41729.31398 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.07711, "high": 0.07713, "low": 0.07681, "close": 0.07706, "volume": 742282.0, "close_time": 1762397999999, "quote_volume": 57135.28232, "trades": 1291, "taker_buy_base": 247154.0, "taker_buy_quote": 19022.68775 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.07707, "high": 0.07777, "low": 0.07681, "close": 0.07768, "volume": 1225534.0, "close_time": 1762401599999, "quote_volume": 94660.10256, "trades": 3086, "taker_buy_base": 541721.0, "taker_buy_quote": 41915.74036 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07769, "high": 0.07805, "low": 0.07739, "close": 0.07776, "volume": 2497514.0, "close_time": 1762405199999, "quote_volume": 194188.77088, "trades": 2019, "taker_buy_base": 923582.0, "taker_buy_quote": 71817.75516 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.07775, "high": 0.07779, "low": 0.07715, "close": 0.07748, "volume": 842423.0, "close_time": 1762408799999, "quote_volume": 65317.94458, "trades": 1347, "taker_buy_base": 423665.0, "taker_buy_quote": 32860.74601 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.07749, "high": 0.07781, "low": 0.07701, "close": 0.07761, "volume": 1362530.0, "close_time": 1762412399999, "quote_volume": 105554.36463, "trades": 2549, "taker_buy_base": 613253.0, "taker_buy_quote": 47523.8725 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.07763, "high": 0.07766, "low": 0.07708, "close": 0.07754, "volume": 1205372.0, "close_time": 1762415999999, "quote_volume": 93260.72063, "trades": 3835, "taker_buy_base": 356137.0, "taker_buy_quote": 27577.75176 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.07753, "high": 0.07796, "low": 0.07705, "close": 0.07741, "volume": 1358750.0, "close_time": 1762419599999, "quote_volume": 105396.30192, "trades": 1664, "taker_buy_base": 522739.0, "taker_buy_quote": 40567.81025 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.07742, "high": 0.07776, "low": 0.07736, "close": 0.07771, "volume": 949466.0, "close_time": 1762423199999, "quote_volume": 73694.18352, "trades": 1531, "taker_buy_base": 674779.0, "taker_buy_quote": 52390.82632 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.07772, "high": 0.07778, "low": 0.07718, "close": 0.07756, "volume": 1096665.0, "close_time": 1762426799999, "quote_volume": 85011.09855, "trades": 1766, "taker_buy_base": 653936.0, "taker_buy_quote": 50693.89117 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.07755, "high": 0.07762, "low": 0.0773, "close": 0.07759, "volume": 453340.0, "close_time": 1762430399999, "quote_volume": 35124.11161, "trades": 771, "taker_buy_base": 174866.0, "taker_buy_quote": 13551.84256 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.07758, "high": 0.07787, "low": 0.07732, "close": 0.07755, "volume": 1963210.0, "close_time": 1762433999999, "quote_volume": 152350.31045, "trades": 1828, "taker_buy_base": 1285133.0, "taker_buy_quote": 99768.38397 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.07754, "high": 0.07803, "low": 0.0774, "close": 0.07764, "volume": 1279501.0, "close_time": 1762437599999, "quote_volume": 99361.1168, "trades": 1646, "taker_buy_base": 742262.0, "taker_buy_quote": 57635.19506 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.07766, "high": 0.07767, "low": 0.0769, "close": 0.07702, "volume": 1721419.0, "close_time": 1762441199999, "quote_volume": 133029.595, "trades": 2261, "taker_buy_base": 612046.0, "taker_buy_quote": 47279.70059 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.07702, "high": 0.07777, "low": 0.0768, "close": 0.07708, "volume": 1639562.0, "close_time": 1762444799999, "quote_volume": 126666.44173, "trades": 2422, "taker_buy_base": 1028040.0, "taker_buy_quote": 79458.26635 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.07706, "high": 0.07786, "low": 0.07675, "close": 0.07783, "volume": 3333316.0, "close_time": 1762448399999, "quote_volume": 257965.72287, "trades": 3196, "taker_buy_base": 1109004.0, "taker_buy_quote": 85816.56524 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.07784, "high": 0.07808, "low": 0.07732, "close": 0.07803, "volume": 1843297.0, "close_time": 1762451999999, "quote_volume": 143220.45883, "trades": 2489, "taker_buy_base": 1163407.0, "taker_buy_quote": 90412.431 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.07802, "high": 0.07823, "low": 0.07751, "close": 0.07806, "volume": 582647.0, "close_time": 1762455599999, "quote_volume": 45402.48455, "trades": 1178, "taker_buy_base": 247981.0, "taker_buy_quote": 19334.1648 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.07806, "high": 0.07842, "low": 0.07764, "close": 0.07802, "volume": 958138.0, "close_time": 1762459199999, "quote_volume": 74913.14258, "trades": 1565, "taker_buy_base": 598808.0, "taker_buy_quote": 46832.22289 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07802, "high": 0.07839, "low": 0.07791, "close": 0.07808, "volume": 638251.0, "close_time": 1762462799999, "quote_volume": 49891.25796, "trades": 1202, "taker_buy_base": 224127.0, "taker_buy_quote": 17514.76098 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.07809, "high": 0.07851, "low": 0.07801, "close": 0.07819, "volume": 427951.0, "close_time": 1762466399999, "quote_volume": 33491.36831, "trades": 954, "taker_buy_base": 226378.0, "taker_buy_quote": 17718.64672 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.07818, "high": 0.07824, "low": 0.07753, "close": 0.07804, "volume": 517877.0, "close_time": 1762469999999, "quote_volume": 40355.75855, "trades": 651, "taker_buy_base": 334699.0, "taker_buy_quote": 26088.7288 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.07803, "high": 0.07803, "low": 0.07729, "close": 0.07773, "volume": 1073493.0, "close_time": 1762473599999, "quote_volume": 83301.78054, "trades": 1761, "taker_buy_base": 356323.0, "taker_buy_quote": 27656.93898 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.07772, "high": 0.07814, "low": 0.07726, "close": 0.07811, "volume": 713262.0, "close_time": 1762477199999, "quote_volume": 55372.72989, "trades": 1320, "taker_buy_base": 369199.0, "taker_buy_quote": 28655.24497 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.07811, "high": 0.07833, "low": 0.07759, "close": 0.07802, "volume": 1421358.0, "close_time": 1762480799999, "quote_volume": 110723.82309, "trades": 2994, "taker_buy_base": 635645.0, "taker_buy_quote": 49507.85887 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.07802, "high": 0.0781, "low": 0.07733, "close": 0.07777, "volume": 11824652.0, "close_time": 1762484399999, "quote_volume": 917872.44777, "trades": 20160, "taker_buy_base": 5066906.0, "taker_buy_quote": 393258.04661 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.07776, "high": 0.07847, "low": 0.07772, "close": 0.07834, "volume": 1966303.0, "close_time": 1762487999999, "quote_volume": 153740.54257, "trades": 4432, "taker_buy_base": 996539.0, "taker_buy_quote": 77914.16506 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.07835, "high": 0.07906, "low": 0.07825, "close": 0.079, "volume": 2285751.0, "close_time": 1762491599999, "quote_volume": 179815.22179, "trades": 4196, "taker_buy_base": 1306523.0, "taker_buy_quote": 102815.43894 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.07899, "high": 0.07919, "low": 0.07883, "close": 0.07919, "volume": 710845.0, "close_time": 1762495199999, "quote_volume": 56158.34412, "trades": 1458, "taker_buy_base": 400728.0, "taker_buy_quote": 31666.02963 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.07918, "high": 0.07939, "low": 0.07907, "close": 0.0792, "volume": 1143279.0, "close_time": 1762498799999, "quote_volume": 90576.18722, "trades": 1943, "taker_buy_base": 790994.0, "taker_buy_quote": 62662.28744 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.07919, "high": 0.07921, "low": 0.07869, "close": 0.07908, "volume": 2146856.0, "close_time": 1762502399999, "quote_volume": 169507.51896, "trades": 2276, "taker_buy_base": 1234247.0, "taker_buy_quote": 97410.33937 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.07908, "high": 0.07929, "low": 0.07872, "close": 0.0789, "volume": 618457.0, "close_time": 1762505999999, "quote_volume": 48850.78069, "trades": 1033, "taker_buy_base": 219829.0, "taker_buy_quote": 17367.7385 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.07889, "high": 0.07897, "low": 0.0775, "close": 0.07802, "volume": 2649984.0, "close_time": 1762509599999, "quote_volume": 207033.5006, "trades": 2486, "taker_buy_base": 1352540.0, "taker_buy_quote": 105599.27328 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.07803, "high": 0.07829, "low": 0.07742, "close": 0.07774, "volume": 1023514.0, "close_time": 1762513199999, "quote_volume": 79842.79948, "trades": 1549, "taker_buy_base": 283865.0, "taker_buy_quote": 22122.38114 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.07775, "high": 0.0779, "low": 0.07712, "close": 0.07777, "volume": 1394399.0, "close_time": 1762516799999, "quote_volume": 107997.85453, "trades": 2462, "taker_buy_base": 663997.0, "taker_buy_quote": 51445.01309 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.07776, "high": 0.07801, "low": 0.0772, "close": 0.07774, "volume": 1444117.0, "close_time": 1762520399999, "quote_volume": 111997.02989, "trades": 1880, "taker_buy_base": 635865.0, "taker_buy_quote": 49343.91931 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.07773, "high": 0.07913, "low": 0.07765, "close": 0.0789, "volume": 1165847.0, "close_time": 1762523999999, "quote_volume": 91525.97609, "trades": 2082, "taker_buy_base": 786345.0, "taker_buy_quote": 61752.72228 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0789, "high": 0.08, "low": 0.07803, "close": 0.07968, "volume": 3877795.0, "close_time": 1762527599999, "quote_volume": 306855.21678, "trades": 6450, "taker_buy_base": 1999304.0, "taker_buy_quote": 158163.1559 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0797, "high": 0.08008, "low": 0.07878, "close": 0.0795, "volume": 3357836.0, "close_time": 1762531199999, "quote_volume": 266849.33097, "trades": 4764, "taker_buy_base": 1782453.0, "taker_buy_quote": 141698.2374 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0795, "high": 0.08028, "low": 0.07896, "close": 0.08016, "volume": 2652896.0, "close_time": 1762534799999, "quote_volume": 211522.23171, "trades": 3821, "taker_buy_base": 1206222.0, "taker_buy_quote": 96128.92268 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.08015, "high": 0.08111, "low": 0.07989, "close": 0.08069, "volume": 2633395.0, "close_time": 1762538399999, "quote_volume": 212141.64193, "trades": 4067, "taker_buy_base": 1566878.0, "taker_buy_quote": 126255.71855 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.08069, "high": 0.08153, "low": 0.07831, "close": 0.07874, "volume": 10931069.0, "close_time": 1762541999999, "quote_volume": 869822.10322, "trades": 14495, "taker_buy_base": 5913174.0, "taker_buy_quote": 470409.18984 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.07872, "high": 0.07987, "low": 0.07857, "close": 0.07938, "volume": 2512440.0, "close_time": 1762545599999, "quote_volume": 199009.63527, "trades": 4432, "taker_buy_base": 1232821.0, "taker_buy_quote": 97674.02993 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.07938, "high": 0.07987, "low": 0.07914, "close": 0.07932, "volume": 1426962.0, "close_time": 1762549199999, "quote_volume": 113356.89598, "trades": 2339, "taker_buy_base": 440037.0, "taker_buy_quote": 34973.90318 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.07931, "high": 0.07956, "low": 0.07926, "close": 0.07939, "volume": 635427.0, "close_time": 1762552799999, "quote_volume": 50460.52802, "trades": 1435, "taker_buy_base": 282831.0, "taker_buy_quote": 22467.41465 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0794, "high": 0.07998, "low": 0.07933, "close": 0.0799, "volume": 822631.0, "close_time": 1762556399999, "quote_volume": 65616.49978, "trades": 776, "taker_buy_base": 324346.0, "taker_buy_quote": 25870.98533 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0799, "high": 0.07993, "low": 0.07943, "close": 0.07977, "volume": 916138.0, "close_time": 1762559999999, "quote_volume": 72993.70407, "trades": 1410, "taker_buy_base": 219269.0, "taker_buy_quote": 17473.26412 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.07978, "high": 0.08027, "low": 0.0782, "close": 0.07839, "volume": 1960419.0, "close_time": 1762563599999, "quote_volume": 155619.84765, "trades": 2675, "taker_buy_base": 766225.0, "taker_buy_quote": 60806.86227 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.07839, "high": 0.07939, "low": 0.07834, "close": 0.07893, "volume": 1834936.0, "close_time": 1762567199999, "quote_volume": 144756.20093, "trades": 2855, "taker_buy_base": 785521.0, "taker_buy_quote": 61963.35438 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.07893, "high": 0.07943, "low": 0.07884, "close": 0.07899, "volume": 1263399.0, "close_time": 1762570799999, "quote_volume": 100036.08864, "trades": 1799, "taker_buy_base": 727321.0, "taker_buy_quote": 57592.3041 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.07898, "high": 0.0794, "low": 0.07824, "close": 0.07833, "volume": 844829.0, "close_time": 1762574399999, "quote_volume": 66662.46398, "trades": 1362, "taker_buy_base": 339133.0, "taker_buy_quote": 26783.53671 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.07833, "high": 0.0789, "low": 0.07822, "close": 0.07846, "volume": 714878.0, "close_time": 1762577999999, "quote_volume": 56103.41942, "trades": 1339, "taker_buy_base": 266738.0, "taker_buy_quote": 20938.30188 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.07847, "high": 0.07859, "low": 0.07721, "close": 0.07733, "volume": 1567445.0, "close_time": 1762581599999, "quote_volume": 121832.31471, "trades": 2490, "taker_buy_base": 572002.0, "taker_buy_quote": 44470.62999 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.07732, "high": 0.07804, "low": 0.07659, "close": 0.07683, "volume": 7113556.0, "close_time": 1762585199999, "quote_volume": 549767.34642, "trades": 7406, "taker_buy_base": 2995578.0, "taker_buy_quote": 231636.53271 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.07682, "high": 0.07692, "low": 0.07605, "close": 0.07686, "volume": 2964233.0, "close_time": 1762588799999, "quote_volume": 226632.4744, "trades": 3399, "taker_buy_base": 1356153.0, "taker_buy_quote": 103694.89039 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.07685, "high": 0.07757, "low": 0.07636, "close": 0.07695, "volume": 1806148.0, "close_time": 1762592399999, "quote_volume": 138962.53362, "trades": 1517, "taker_buy_base": 1134996.0, "taker_buy_quote": 87406.32024 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.07694, "high": 0.07848, "low": 0.0768, "close": 0.07763, "volume": 2941072.0, "close_time": 1762595999999, "quote_volume": 228724.25686, "trades": 3623, "taker_buy_base": 1471191.0, "taker_buy_quote": 114400.735 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.07765, "high": 0.07857, "low": 0.07765, "close": 0.0785, "volume": 1081807.0, "close_time": 1762599599999, "quote_volume": 84620.86, "trades": 1978, "taker_buy_base": 488213.0, "taker_buy_quote": 38206.49039 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0785, "high": 0.0806, "low": 0.07845, "close": 0.07966, "volume": 5867322.0, "close_time": 1762603199999, "quote_volume": 468552.12655, "trades": 7774, "taker_buy_base": 3288176.0, "taker_buy_quote": 262420.23994 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.07967, "high": 0.08066, "low": 0.07965, "close": 0.08052, "volume": 2884509.0, "close_time": 1762606799999, "quote_volume": 231820.20975, "trades": 6136, "taker_buy_base": 1742738.0, "taker_buy_quote": 140059.26699 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.08053, "high": 0.08054, "low": 0.07968, "close": 0.07978, "volume": 1296086.0, "close_time": 1762610399999, "quote_volume": 103786.28794, "trades": 2999, "taker_buy_base": 310105.0, "taker_buy_quote": 24837.45152 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.07979, "high": 0.0799, "low": 0.07807, "close": 0.07837, "volume": 2982795.0, "close_time": 1762613999999, "quote_volume": 234918.83656, "trades": 4555, "taker_buy_base": 1154806.0, "taker_buy_quote": 90869.75132 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.07838, "high": 0.07848, "low": 0.07676, "close": 0.07739, "volume": 3605109.0, "close_time": 1762617599999, "quote_volume": 279011.07799, "trades": 4265, "taker_buy_base": 1385811.0, "taker_buy_quote": 107386.1437 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.07737, "high": 0.07775, "low": 0.07707, "close": 0.07773, "volume": 888803.0, "close_time": 1762621199999, "quote_volume": 68722.02165, "trades": 2101, "taker_buy_base": 397608.0, "taker_buy_quote": 30761.56335 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.07772, "high": 0.0782, "low": 0.07746, "close": 0.07774, "volume": 896286.0, "close_time": 1762624799999, "quote_volume": 69735.26489, "trades": 1601, "taker_buy_base": 344892.0, "taker_buy_quote": 26860.30161 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.07772, "high": 0.07822, "low": 0.07771, "close": 0.07808, "volume": 173590.0, "close_time": 1762628399999, "quote_volume": 13532.80148, "trades": 521, "taker_buy_base": 81985.0, "taker_buy_quote": 6392.45769 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.07808, "high": 0.0782, "low": 0.07729, "close": 0.07774, "volume": 1117073.0, "close_time": 1762631999999, "quote_volume": 86711.49608, "trades": 1327, "taker_buy_base": 473849.0, "taker_buy_quote": 36768.96053 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.07775, "high": 0.07782, "low": 0.07737, "close": 0.07749, "volume": 229357.0, "close_time": 1762635599999, "quote_volume": 17790.12217, "trades": 554, "taker_buy_base": 117274.0, "taker_buy_quote": 9096.98313 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.07748, "high": 0.07761, "low": 0.07734, "close": 0.07749, "volume": 96288.0, "close_time": 1762639199999, "quote_volume": 7459.74391, "trades": 344, "taker_buy_base": 34628.0, "taker_buy_quote": 2682.66112 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0775, "high": 0.07807, "low": 0.07741, "close": 0.07796, "volume": 545011.0, "close_time": 1762642799999, "quote_volume": 42368.32457, "trades": 547, "taker_buy_base": 340326.0, "taker_buy_quote": 26466.72583 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.07798, "high": 0.07815, "low": 0.07785, "close": 0.07791, "volume": 261441.0, "close_time": 1762646399999, "quote_volume": 20398.20003, "trades": 519, "taker_buy_base": 87174.0, "taker_buy_quote": 6806.37323 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0779, "high": 0.07811, "low": 0.07733, "close": 0.07745, "volume": 585290.0, "close_time": 1762649999999, "quote_volume": 45447.48621, "trades": 1012, "taker_buy_base": 198240.0, "taker_buy_quote": 15398.60563 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.07745, "high": 0.0778, "low": 0.07737, "close": 0.07768, "volume": 349558.0, "close_time": 1762653599999, "quote_volume": 27134.36066, "trades": 757, "taker_buy_base": 193887.0, "taker_buy_quote": 15049.96877 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.07766, "high": 0.07769, "low": 0.07678, "close": 0.07685, "volume": 1043998.0, "close_time": 1762657199999, "quote_volume": 80514.68183, "trades": 1458, "taker_buy_base": 357529.0, "taker_buy_quote": 27596.33283 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.07686, "high": 0.07771, "low": 0.07667, "close": 0.07756, "volume": 1216836.0, "close_time": 1762660799999, "quote_volume": 93931.8582, "trades": 1983, "taker_buy_base": 652931.0, "taker_buy_quote": 50408.18399 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.07755, "high": 0.0792, "low": 0.07747, "close": 0.07873, "volume": 2593191.0, "close_time": 1762664399999, "quote_volume": 203395.15904, "trades": 4634, "taker_buy_base": 1467247.0, "taker_buy_quote": 114933.49267 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.07873, "high": 0.07933, "low": 0.07843, "close": 0.07924, "volume": 1051332.0, "close_time": 1762667999999, "quote_volume": 82928.21051, "trades": 1922, "taker_buy_base": 650691.0, "taker_buy_quote": 51400.95453 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.07923, "high": 0.07923, "low": 0.07805, "close": 0.07813, "volume": 719083.0, "close_time": 1762671599999, "quote_volume": 56635.30179, "trades": 1671, "taker_buy_base": 242239.0, "taker_buy_quote": 19082.33741 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.07816, "high": 0.07843, "low": 0.07795, "close": 0.07819, "volume": 681529.0, "close_time": 1762675199999, "quote_volume": 53285.36084, "trades": 1268, "taker_buy_base": 337912.0, "taker_buy_quote": 26425.20208 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0782, "high": 0.07839, "low": 0.07752, "close": 0.07774, "volume": 1456076.0, "close_time": 1762678799999, "quote_volume": 113515.45421, "trades": 1653, "taker_buy_base": 560927.0, "taker_buy_quote": 43731.90501 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.07775, "high": 0.07797, "low": 0.07717, "close": 0.0777, "volume": 786899.0, "close_time": 1762682399999, "quote_volume": 61079.1648, "trades": 1434, "taker_buy_base": 339530.0, "taker_buy_quote": 26375.04471 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.07769, "high": 0.07832, "low": 0.07757, "close": 0.07821, "volume": 642170.0, "close_time": 1762685999999, "quote_volume": 50028.44289, "trades": 1358, "taker_buy_base": 332681.0, "taker_buy_quote": 25919.82961 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.07821, "high": 0.07846, "low": 0.07759, "close": 0.07775, "volume": 660627.0, "close_time": 1762689599999, "quote_volume": 51537.5475, "trades": 964, "taker_buy_base": 170648.0, "taker_buy_quote": 13325.11719 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.07775, "high": 0.07795, "low": 0.07744, "close": 0.07744, "volume": 296267.0, "close_time": 1762693199999, "quote_volume": 23039.8994, "trades": 755, "taker_buy_base": 174519.0, "taker_buy_quote": 13579.50279 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.07746, "high": 0.07794, "low": 0.07737, "close": 0.0778, "volume": 387864.0, "close_time": 1762696799999, "quote_volume": 30141.13867, "trades": 865, "taker_buy_base": 204981.0, "taker_buy_quote": 15933.81468 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0778, "high": 0.07842, "low": 0.07753, "close": 0.0777, "volume": 1409157.0, "close_time": 1762700399999, "quote_volume": 109883.53077, "trades": 2538, "taker_buy_base": 654568.0, "taker_buy_quote": 51061.38578 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.07772, "high": 0.07856, "low": 0.07772, "close": 0.07833, "volume": 745129.0, "close_time": 1762703999999, "quote_volume": 58361.84678, "trades": 1329, "taker_buy_base": 418846.0, "taker_buy_quote": 32805.78988 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.07831, "high": 0.07844, "low": 0.07804, "close": 0.07837, "volume": 1021427.0, "close_time": 1762707599999, "quote_volume": 79859.56685, "trades": 1283, "taker_buy_base": 703213.0, "taker_buy_quote": 54980.34566 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.07838, "high": 0.07866, "low": 0.07812, "close": 0.07859, "volume": 694516.0, "close_time": 1762711199999, "quote_volume": 54408.90132, "trades": 859, "taker_buy_base": 431873.0, "taker_buy_quote": 33834.39626 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.07858, "high": 0.07906, "low": 0.07835, "close": 0.07905, "volume": 423550.0, "close_time": 1762714799999, "quote_volume": 33345.22783, "trades": 884, "taker_buy_base": 233864.0, "taker_buy_quote": 18414.36474 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.07906, "high": 0.07914, "low": 0.0787, "close": 0.07913, "volume": 359918.0, "close_time": 1762718399999, "quote_volume": 28403.29433, "trades": 673, "taker_buy_base": 175964.0, "taker_buy_quote": 13886.51049 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.07914, "high": 0.0792, "low": 0.0788, "close": 0.07887, "volume": 229881.0, "close_time": 1762721999999, "quote_volume": 18157.5061, "trades": 434, "taker_buy_base": 81585.0, "taker_buy_quote": 6446.22336 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.07889, "high": 0.07904, "low": 0.07871, "close": 0.07878, "volume": 352886.0, "close_time": 1762725599999, "quote_volume": 27832.50653, "trades": 691, "taker_buy_base": 81201.0, "taker_buy_quote": 6406.15145 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.07879, "high": 0.07902, "low": 0.07841, "close": 0.07869, "volume": 443435.0, "close_time": 1762729199999, "quote_volume": 34906.08251, "trades": 538, "taker_buy_base": 232064.0, "taker_buy_quote": 18269.67101 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.07871, "high": 0.07902, "low": 0.0785, "close": 0.07855, "volume": 242681.0, "close_time": 1762732799999, "quote_volume": 19098.79799, "trades": 553, "taker_buy_base": 111092.0, "taker_buy_quote": 8745.88755 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.07854, "high": 0.07925, "low": 0.07801, "close": 0.07905, "volume": 846325.0, "close_time": 1762736399999, "quote_volume": 66575.38794, "trades": 1456, "taker_buy_base": 536766.0, "taker_buy_quote": 42224.79613 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.07904, "high": 0.07929, "low": 0.07825, "close": 0.07854, "volume": 1354972.0, "close_time": 1762739999999, "quote_volume": 106722.35862, "trades": 1760, "taker_buy_base": 669800.0, "taker_buy_quote": 52803.68555 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.07853, "high": 0.0789, "low": 0.07841, "close": 0.07871, "volume": 590022.0, "close_time": 1762743599999, "quote_volume": 46428.63795, "trades": 1591, "taker_buy_base": 306299.0, "taker_buy_quote": 24105.09627 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.07872, "high": 0.07918, "low": 0.07871, "close": 0.07912, "volume": 2125253.0, "close_time": 1762747199999, "quote_volume": 167921.40212, "trades": 3283, "taker_buy_base": 1541318.0, "taker_buy_quote": 121779.42996 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.07912, "high": 0.07915, "low": 0.0785, "close": 0.07869, "volume": 1828907.0, "close_time": 1762750799999, "quote_volume": 144076.8466, "trades": 1655, "taker_buy_base": 296722.0, "taker_buy_quote": 23374.25346 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.07869, "high": 0.07931, "low": 0.07842, "close": 0.07877, "volume": 873206.0, "close_time": 1762754399999, "quote_volume": 68878.42146, "trades": 1572, "taker_buy_base": 461873.0, "taker_buy_quote": 36441.62382 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.07877, "high": 0.0788, "low": 0.07828, "close": 0.07848, "volume": 711212.0, "close_time": 1762757999999, "quote_volume": 55836.30507, "trades": 1159, "taker_buy_base": 234649.0, "taker_buy_quote": 18420.88553 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.07848, "high": 0.07867, "low": 0.07837, "close": 0.07862, "volume": 325896.0, "close_time": 1762761599999, "quote_volume": 25596.35451, "trades": 610, "taker_buy_base": 261326.0, "taker_buy_quote": 20524.78555 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.07863, "high": 0.07866, "low": 0.07806, "close": 0.0783, "volume": 419888.0, "close_time": 1762765199999, "quote_volume": 32878.40641, "trades": 1084, "taker_buy_base": 197428.0, "taker_buy_quote": 15464.25659 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.07826, "high": 0.07905, "low": 0.07826, "close": 0.07905, "volume": 601527.0, "close_time": 1762768799999, "quote_volume": 47326.3852, "trades": 1299, "taker_buy_base": 417377.0, "taker_buy_quote": 32848.33143 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.07905, "high": 0.07913, "low": 0.07873, "close": 0.07899, "volume": 903075.0, "close_time": 1762772399999, "quote_volume": 71296.05347, "trades": 1319, "taker_buy_base": 237716.0, "taker_buy_quote": 18771.61792 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.07898, "high": 0.07946, "low": 0.07854, "close": 0.07933, "volume": 1909456.0, "close_time": 1762775999999, "quote_volume": 150826.45631, "trades": 1912, "taker_buy_base": 591180.0, "taker_buy_quote": 46758.96641 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.07931, "high": 0.07935, "low": 0.07874, "close": 0.07886, "volume": 607808.0, "close_time": 1762779599999, "quote_volume": 48030.87541, "trades": 883, "taker_buy_base": 213043.0, "taker_buy_quote": 16836.12609 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.07885, "high": 0.07945, "low": 0.07885, "close": 0.07923, "volume": 323065.0, "close_time": 1762783199999, "quote_volume": 25605.43847, "trades": 654, "taker_buy_base": 114682.0, "taker_buy_quote": 9087.25221 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.07922, "high": 0.07922, "low": 0.07785, "close": 0.07841, "volume": 1262777.0, "close_time": 1762786799999, "quote_volume": 98971.09886, "trades": 2418, "taker_buy_base": 586669.0, "taker_buy_quote": 45969.83025 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.07843, "high": 0.07922, "low": 0.07843, "close": 0.07894, "volume": 789979.0, "close_time": 1762790399999, "quote_volume": 62286.29866, "trades": 1661, "taker_buy_base": 430833.0, "taker_buy_quote": 33972.45916 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.07895, "high": 0.07936, "low": 0.07858, "close": 0.07889, "volume": 1737735.0, "close_time": 1762793999999, "quote_volume": 137046.68066, "trades": 3566, "taker_buy_base": 646163.0, "taker_buy_quote": 51010.98762 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.07891, "high": 0.0792, "low": 0.07888, "close": 0.07909, "volume": 465899.0, "close_time": 1762797599999, "quote_volume": 36831.39489, "trades": 1142, "taker_buy_base": 253660.0, "taker_buy_quote": 20054.66699 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.07908, "high": 0.07908, "low": 0.07849, "close": 0.07853, "volume": 420793.0, "close_time": 1762801199999, "quote_volume": 33124.24688, "trades": 731, "taker_buy_base": 181682.0, "taker_buy_quote": 14300.5221 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.07852, "high": 0.0792, "low": 0.0785, "close": 0.07887, "volume": 431466.0, "close_time": 1762804799999, "quote_volume": 34051.02996, "trades": 731, "taker_buy_base": 290732.0, "taker_buy_quote": 22936.97304 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.07886, "high": 0.07892, "low": 0.07833, "close": 0.07848, "volume": 1026537.0, "close_time": 1762808399999, "quote_volume": 80753.26316, "trades": 745, "taker_buy_base": 851992.0, "taker_buy_quote": 67032.54423 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.07847, "high": 0.07847, "low": 0.07778, "close": 0.078, "volume": 1172935.0, "close_time": 1762811999999, "quote_volume": 91560.84645, "trades": 2519, "taker_buy_base": 429088.0, "taker_buy_quote": 33510.69743 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.07801, "high": 0.07887, "low": 0.07787, "close": 0.07882, "volume": 760539.0, "close_time": 1762815599999, "quote_volume": 59729.89092, "trades": 1018, "taker_buy_base": 457792.0, "taker_buy_quote": 35934.95148 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.07881, "high": 0.07919, "low": 0.07858, "close": 0.07881, "volume": 738382.0, "close_time": 1762819199999, "quote_volume": 58238.97945, "trades": 759, "taker_buy_base": 589938.0, "taker_buy_quote": 46530.4078 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.07882, "high": 0.07885, "low": 0.07803, "close": 0.07842, "volume": 651026.0, "close_time": 1762822799999, "quote_volume": 51048.25891, "trades": 1559, "taker_buy_base": 370521.0, "taker_buy_quote": 29058.58671 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.07845, "high": 0.07914, "low": 0.07829, "close": 0.0785, "volume": 615367.0, "close_time": 1762826399999, "quote_volume": 48441.55268, "trades": 1554, "taker_buy_base": 225133.0, "taker_buy_quote": 17721.68242 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0785, "high": 0.07891, "low": 0.07813, "close": 0.07872, "volume": 616341.0, "close_time": 1762829999999, "quote_volume": 48362.54209, "trades": 1324, "taker_buy_base": 311612.0, "taker_buy_quote": 24456.05969 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.07872, "high": 0.079, "low": 0.07869, "close": 0.07874, "volume": 885120.0, "close_time": 1762833599999, "quote_volume": 69813.60614, "trades": 1663, "taker_buy_base": 518170.0, "taker_buy_quote": 40875.59038 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.07871, "high": 0.07886, "low": 0.07836, "close": 0.0785, "volume": 502642.0, "close_time": 1762837199999, "quote_volume": 39498.11986, "trades": 761, "taker_buy_base": 308709.0, "taker_buy_quote": 24262.26732 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.07849, "high": 0.0785, "low": 0.07813, "close": 0.07826, "volume": 317511.0, "close_time": 1762840799999, "quote_volume": 24860.78042, "trades": 887, "taker_buy_base": 174581.0, "taker_buy_quote": 13671.70882 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.07826, "high": 0.07845, "low": 0.07799, "close": 0.07831, "volume": 321578.0, "close_time": 1762844399999, "quote_volume": 25133.30092, "trades": 830, "taker_buy_base": 157453.0, "taker_buy_quote": 12311.06579 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0783, "high": 0.07833, "low": 0.07771, "close": 0.078, "volume": 591456.0, "close_time": 1762847999999, "quote_volume": 46097.46268, "trades": 951, "taker_buy_base": 182189.0, "taker_buy_quote": 14207.2615 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.07802, "high": 0.07808, "low": 0.07762, "close": 0.07786, "volume": 495293.0, "close_time": 1762851599999, "quote_volume": 38534.24968, "trades": 817, "taker_buy_base": 193541.0, "taker_buy_quote": 15059.66466 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.07786, "high": 0.07997, "low": 0.07785, "close": 0.07997, "volume": 2341426.0, "close_time": 1762855199999, "quote_volume": 184739.83888, "trades": 2507, "taker_buy_base": 1397210.0, "taker_buy_quote": 110289.48177 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.07995, "high": 0.08085, "low": 0.07973, "close": 0.07977, "volume": 3789937.0, "close_time": 1762858799999, "quote_volume": 304311.14526, "trades": 4701, "taker_buy_base": 1883904.0, "taker_buy_quote": 151299.57476 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.07977, "high": 0.08032, "low": 0.07892, "close": 0.07972, "volume": 2648124.0, "close_time": 1762862399999, "quote_volume": 210477.30722, "trades": 2723, "taker_buy_base": 974572.0, "taker_buy_quote": 77550.7395 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0797, "high": 0.081, "low": 0.07949, "close": 0.07998, "volume": 3007036.0, "close_time": 1762865999999, "quote_volume": 241659.96168, "trades": 3590, "taker_buy_base": 1358290.0, "taker_buy_quote": 109159.2551 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.07998, "high": 0.08032, "low": 0.07907, "close": 0.07937, "volume": 1147541.0, "close_time": 1762869599999, "quote_volume": 91367.89806, "trades": 1450, "taker_buy_base": 643156.0, "taker_buy_quote": 51233.68714 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.07934, "high": 0.08016, "low": 0.07896, "close": 0.08014, "volume": 1170869.0, "close_time": 1762873199999, "quote_volume": 93123.31074, "trades": 1775, "taker_buy_base": 607485.0, "taker_buy_quote": 48385.47917 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.08015, "high": 0.08021, "low": 0.07935, "close": 0.07963, "volume": 1253610.0, "close_time": 1762876799999, "quote_volume": 100010.2212, "trades": 1378, "taker_buy_base": 513806.0, "taker_buy_quote": 40965.49854 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.07963, "high": 0.0802, "low": 0.0793, "close": 0.08004, "volume": 634880.0, "close_time": 1762880399999, "quote_volume": 50618.72525, "trades": 1202, "taker_buy_base": 256247.0, "taker_buy_quote": 20438.6157 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.08005, "high": 0.08058, "low": 0.07921, "close": 0.07936, "volume": 5672261.0, "close_time": 1762883999999, "quote_volume": 453010.48387, "trades": 3921, "taker_buy_base": 3025968.0, "taker_buy_quote": 241958.09168 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.07934, "high": 0.07957, "low": 0.07898, "close": 0.07915, "volume": 454748.0, "close_time": 1762887599999, "quote_volume": 36021.79823, "trades": 897, "taker_buy_base": 176228.0, "taker_buy_quote": 13963.26011 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.07914, "high": 0.07916, "low": 0.07796, "close": 0.07796, "volume": 627484.0, "close_time": 1762891199999, "quote_volume": 49271.85344, "trades": 1139, "taker_buy_base": 233943.0, "taker_buy_quote": 18365.77933 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.07803, "high": 0.07867, "low": 0.07781, "close": 0.07842, "volume": 1032561.0, "close_time": 1762894799999, "quote_volume": 80771.08397, "trades": 1505, "taker_buy_base": 674948.0, "taker_buy_quote": 52795.63177 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.07843, "high": 0.07865, "low": 0.07796, "close": 0.07821, "volume": 460845.0, "close_time": 1762898399999, "quote_volume": 36046.22693, "trades": 745, "taker_buy_base": 241990.0, "taker_buy_quote": 18922.16693 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0782, "high": 0.07865, "low": 0.07802, "close": 0.07828, "volume": 693438.0, "close_time": 1762901999999, "quote_volume": 54334.52717, "trades": 696, "taker_buy_base": 363994.0, "taker_buy_quote": 28514.69982 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.07828, "high": 0.07829, "low": 0.07739, "close": 0.0776, "volume": 632137.0, "close_time": 1762905599999, "quote_volume": 49234.77193, "trades": 928, "taker_buy_base": 259080.0, "taker_buy_quote": 20200.43776 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0776, "high": 0.07784, "low": 0.07742, "close": 0.07746, "volume": 470744.0, "close_time": 1762909199999, "quote_volume": 36527.35823, "trades": 961, "taker_buy_base": 294946.0, "taker_buy_quote": 22897.29318 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.07746, "high": 0.07803, "low": 0.07745, "close": 0.07788, "volume": 436042.0, "close_time": 1762912799999, "quote_volume": 33914.68837, "trades": 944, "taker_buy_base": 268294.0, "taker_buy_quote": 20877.63816 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.07787, "high": 0.07814, "low": 0.07764, "close": 0.07804, "volume": 266841.0, "close_time": 1762916399999, "quote_volume": 20772.59662, "trades": 768, "taker_buy_base": 130080.0, "taker_buy_quote": 10130.74607 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.07803, "high": 0.07836, "low": 0.07795, "close": 0.07807, "volume": 636804.0, "close_time": 1762919999999, "quote_volume": 49775.64935, "trades": 773, "taker_buy_base": 373735.0, "taker_buy_quote": 29219.56769 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.07806, "high": 0.07828, "low": 0.07785, "close": 0.07802, "volume": 272750.0, "close_time": 1762923599999, "quote_volume": 21278.15546, "trades": 621, "taker_buy_base": 137426.0, "taker_buy_quote": 10721.46845 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.07798, "high": 0.07847, "low": 0.07797, "close": 0.07845, "volume": 746494.0, "close_time": 1762927199999, "quote_volume": 58399.70501, "trades": 1344, "taker_buy_base": 513002.0, "taker_buy_quote": 40134.10724 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.07844, "high": 0.07873, "low": 0.07836, "close": 0.07842, "volume": 820786.0, "close_time": 1762930799999, "quote_volume": 64463.88006, "trades": 1826, "taker_buy_base": 575026.0, "taker_buy_quote": 45162.19744 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.07842, "high": 0.07872, "low": 0.07805, "close": 0.07806, "volume": 768595.0, "close_time": 1762934399999, "quote_volume": 60320.13846, "trades": 1118, "taker_buy_base": 533346.0, "taker_buy_quote": 41874.55669 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.07806, "high": 0.07823, "low": 0.078, "close": 0.07808, "volume": 1421048.0, "close_time": 1762937999999, "quote_volume": 110999.25571, "trades": 1646, "taker_buy_base": 1054691.0, "taker_buy_quote": 82383.07092 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.07808, "high": 0.07869, "low": 0.07803, "close": 0.07835, "volume": 1785555.0, "close_time": 1762941599999, "quote_volume": 139862.5613, "trades": 2174, "taker_buy_base": 1347592.0, "taker_buy_quote": 105545.55001 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.07834, "high": 0.07848, "low": 0.07826, "close": 0.07844, "volume": 200896.0, "close_time": 1762945199999, "quote_volume": 15738.53744, "trades": 277, "taker_buy_base": 53299.0, "taker_buy_quote": 4175.922 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.07843, "high": 0.07871, "low": 0.07837, "close": 0.07849, "volume": 631235.0, "close_time": 1762948799999, "quote_volume": 49573.23009, "trades": 804, "taker_buy_base": 278507.0, "taker_buy_quote": 21880.85618 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.07848, "high": 0.07873, "low": 0.07824, "close": 0.07834, "volume": 599984.0, "close_time": 1762952399999, "quote_volume": 47049.64846, "trades": 659, "taker_buy_base": 177863.0, "taker_buy_quote": 13968.22305 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.07835, "high": 0.07857, "low": 0.07821, "close": 0.07839, "volume": 755941.0, "close_time": 1762955999999, "quote_volume": 59263.2553, "trades": 836, "taker_buy_base": 251192.0, "taker_buy_quote": 19693.36592 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0784, "high": 0.07841, "low": 0.07725, "close": 0.0779, "volume": 1661181.0, "close_time": 1762959599999, "quote_volume": 129248.05181, "trades": 2205, "taker_buy_base": 837035.0, "taker_buy_quote": 65123.8621 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.07791, "high": 0.07834, "low": 0.07733, "close": 0.07751, "volume": 1133098.0, "close_time": 1762963199999, "quote_volume": 88158.02606, "trades": 1880, "taker_buy_base": 765029.0, "taker_buy_quote": 59545.84346 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.07749, "high": 0.07786, "low": 0.07677, "close": 0.07723, "volume": 1662872.0, "close_time": 1762966799999, "quote_volume": 128458.32577, "trades": 2708, "taker_buy_base": 670262.0, "taker_buy_quote": 51824.33336 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.07726, "high": 0.07775, "low": 0.07704, "close": 0.0773, "volume": 817617.0, "close_time": 1762970399999, "quote_volume": 63264.86441, "trades": 1563, "taker_buy_base": 506393.0, "taker_buy_quote": 39165.15663 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.07729, "high": 0.07739, "low": 0.07712, "close": 0.07727, "volume": 462851.0, "close_time": 1762973999999, "quote_volume": 35742.63176, "trades": 941, "taker_buy_base": 255276.0, "taker_buy_quote": 19720.03775 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.07728, "high": 0.0774, "low": 0.07707, "close": 0.07718, "volume": 400682.0, "close_time": 1762977599999, "quote_volume": 30928.14608, "trades": 815, "taker_buy_base": 219437.0, "taker_buy_quote": 16940.53534 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.07717, "high": 0.07766, "low": 0.07707, "close": 0.07747, "volume": 344768.0, "close_time": 1762981199999, "quote_volume": 26677.36622, "trades": 766, "taker_buy_base": 228813.0, "taker_buy_quote": 17701.13351 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.07748, "high": 0.07756, "low": 0.07705, "close": 0.07714, "volume": 236704.0, "close_time": 1762984799999, "quote_volume": 18282.53889, "trades": 482, "taker_buy_base": 86313.0, "taker_buy_quote": 6667.63895 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.07714, "high": 0.07737, "low": 0.077, "close": 0.07729, "volume": 237781.0, "close_time": 1762988399999, "quote_volume": 18334.14253, "trades": 450, "taker_buy_base": 135890.0, "taker_buy_quote": 10480.682 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.07728, "high": 0.07818, "low": 0.07715, "close": 0.07787, "volume": 2327247.0, "close_time": 1762991999999, "quote_volume": 180859.17579, "trades": 1710, "taker_buy_base": 1488753.0, "taker_buy_quote": 115715.68373 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.07787, "high": 0.07801, "low": 0.07765, "close": 0.07794, "volume": 217592.0, "close_time": 1762995599999, "quote_volume": 16943.20347, "trades": 699, "taker_buy_base": 97502.0, "taker_buy_quote": 7592.07484 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.07793, "high": 0.07831, "low": 0.07745, "close": 0.07757, "volume": 622688.0, "close_time": 1762999199999, "quote_volume": 48469.29168, "trades": 1102, "taker_buy_base": 288237.0, "taker_buy_quote": 22431.53602 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.07756, "high": 0.07777, "low": 0.07739, "close": 0.07749, "volume": 470666.0, "close_time": 1763002799999, "quote_volume": 36511.27131, "trades": 584, "taker_buy_base": 214372.0, "taker_buy_quote": 16639.9933 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.07749, "high": 0.07764, "low": 0.07703, "close": 0.0774, "volume": 586294.0, "close_time": 1763006399999, "quote_volume": 45306.79918, "trades": 1394, "taker_buy_base": 212793.0, "taker_buy_quote": 16451.72172 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0774, "high": 0.07775, "low": 0.07719, "close": 0.07756, "volume": 385715.0, "close_time": 1763009999999, "quote_volume": 29902.86384, "trades": 998, "taker_buy_base": 162981.0, "taker_buy_quote": 12635.81262 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.07755, "high": 0.07785, "low": 0.07732, "close": 0.07771, "volume": 154855.0, "close_time": 1763013599999, "quote_volume": 12010.65828, "trades": 501, "taker_buy_base": 89183.0, "taker_buy_quote": 6915.82352 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.07773, "high": 0.07783, "low": 0.07754, "close": 0.07772, "volume": 132898.0, "close_time": 1763017199999, "quote_volume": 10327.80905, "trades": 574, "taker_buy_base": 75624.0, "taker_buy_quote": 5877.82935 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.07771, "high": 0.07796, "low": 0.07752, "close": 0.07765, "volume": 709080.0, "close_time": 1763020799999, "quote_volume": 55087.13068, "trades": 1349, "taker_buy_base": 421689.0, "taker_buy_quote": 32763.71609 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.07766, "high": 0.07798, "low": 0.07756, "close": 0.07763, "volume": 343982.0, "close_time": 1763024399999, "quote_volume": 26726.32758, "trades": 701, "taker_buy_base": 151293.0, "taker_buy_quote": 11755.40294 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.07763, "high": 0.07767, "low": 0.07723, "close": 0.07754, "volume": 498951.0, "close_time": 1763027999999, "quote_volume": 38645.84842, "trades": 1158, "taker_buy_base": 242595.0, "taker_buy_quote": 18797.33442 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.07753, "high": 0.07778, "low": 0.07724, "close": 0.07736, "volume": 236062.0, "close_time": 1763031599999, "quote_volume": 18304.35544, "trades": 777, "taker_buy_base": 101737.0, "taker_buy_quote": 7895.02448 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.07736, "high": 0.07767, "low": 0.07733, "close": 0.07758, "volume": 167589.0, "close_time": 1763035199999, "quote_volume": 12990.7552, "trades": 615, "taker_buy_base": 84966.0, "taker_buy_quote": 6587.71045 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.07758, "high": 0.07827, "low": 0.07748, "close": 0.07791, "volume": 1259736.0, "close_time": 1763038799999, "quote_volume": 98062.24386, "trades": 1711, "taker_buy_base": 875420.0, "taker_buy_quote": 68145.85909 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.07791, "high": 0.07813, "low": 0.07736, "close": 0.07813, "volume": 977452.0, "close_time": 1763042399999, "quote_volume": 76094.54629, "trades": 1326, "taker_buy_base": 431017.0, "taker_buy_quote": 33548.85627 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.07813, "high": 0.07816, "low": 0.0772, "close": 0.07779, "volume": 1925874.0, "close_time": 1763045999999, "quote_volume": 149615.40648, "trades": 2588, "taker_buy_base": 732328.0, "taker_buy_quote": 56921.64472 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.07779, "high": 0.07788, "low": 0.07715, "close": 0.07756, "volume": 1097421.0, "close_time": 1763049599999, "quote_volume": 85044.24878, "trades": 1993, "taker_buy_base": 524120.0, "taker_buy_quote": 40607.54645 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.07757, "high": 0.07771, "low": 0.07721, "close": 0.07728, "volume": 440410.0, "close_time": 1763053199999, "quote_volume": 34126.99324, "trades": 1559, "taker_buy_base": 212288.0, "taker_buy_quote": 16453.24476 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.07728, "high": 0.07774, "low": 0.07716, "close": 0.07746, "volume": 806494.0, "close_time": 1763056799999, "quote_volume": 62464.40098, "trades": 1604, "taker_buy_base": 442788.0, "taker_buy_quote": 34324.64572 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.07744, "high": 0.07812, "low": 0.07736, "close": 0.07772, "volume": 3070685.0, "close_time": 1763060399999, "quote_volume": 238703.34393, "trades": 3118, "taker_buy_base": 1629885.0, "taker_buy_quote": 126637.26427 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.07774, "high": 0.07802, "low": 0.0773, "close": 0.07767, "volume": 1342934.0, "close_time": 1763063999999, "quote_volume": 104287.89156, "trades": 2530, "taker_buy_base": 716618.0, "taker_buy_quote": 55633.54505 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.07765, "high": 0.0778, "low": 0.07717, "close": 0.07725, "volume": 1545735.0, "close_time": 1763067599999, "quote_volume": 119707.19819, "trades": 2625, "taker_buy_base": 835582.0, "taker_buy_quote": 64736.57402 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.07726, "high": 0.07743, "low": 0.07707, "close": 0.07728, "volume": 1140126.0, "close_time": 1763071199999, "quote_volume": 88048.39782, "trades": 1812, "taker_buy_base": 470136.0, "taker_buy_quote": 36328.23002 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.07728, "high": 0.07758, "low": 0.07711, "close": 0.07724, "volume": 1109988.0, "close_time": 1763074799999, "quote_volume": 85900.89121, "trades": 1386, "taker_buy_base": 676182.0, "taker_buy_quote": 52370.51856 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.07724, "high": 0.07727, "low": 0.07638, "close": 0.07686, "volume": 1293979.0, "close_time": 1763078399999, "quote_volume": 99437.61393, "trades": 2341, "taker_buy_base": 576722.0, "taker_buy_quote": 44324.26977 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.07687, "high": 0.07762, "low": 0.07685, "close": 0.07717, "volume": 1240919.0, "close_time": 1763081999999, "quote_volume": 95854.3846, "trades": 2054, "taker_buy_base": 730055.0, "taker_buy_quote": 56388.25456 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.07715, "high": 0.07743, "low": 0.07695, "close": 0.07733, "volume": 306977.0, "close_time": 1763085599999, "quote_volume": 23678.44303, "trades": 653, "taker_buy_base": 201053.0, "taker_buy_quote": 15507.60835 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.07734, "high": 0.07773, "low": 0.07729, "close": 0.07747, "volume": 593339.0, "close_time": 1763089199999, "quote_volume": 46023.8653, "trades": 755, "taker_buy_base": 450789.0, "taker_buy_quote": 34974.27511 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.07746, "high": 0.07778, "low": 0.07731, "close": 0.07778, "volume": 289150.0, "close_time": 1763092799999, "quote_volume": 22425.30469, "trades": 582, "taker_buy_base": 176491.0, "taker_buy_quote": 13688.98419 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.07778, "high": 0.0778, "low": 0.07659, "close": 0.07717, "volume": 2215627.0, "close_time": 1763096399999, "quote_volume": 170941.92371, "trades": 3078, "taker_buy_base": 1257549.0, "taker_buy_quote": 97062.93428 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.07717, "high": 0.07775, "low": 0.07713, "close": 0.0775, "volume": 401592.0, "close_time": 1763099999999, "quote_volume": 31104.98302, "trades": 981, "taker_buy_base": 179192.0, "taker_buy_quote": 13874.62338 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0775, "high": 0.0776, "low": 0.07677, "close": 0.07756, "volume": 1656700.0, "close_time": 1763103599999, "quote_volume": 127880.48429, "trades": 2066, "taker_buy_base": 916256.0, "taker_buy_quote": 70759.55192 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.07755, "high": 0.07782, "low": 0.07715, "close": 0.07763, "volume": 682627.0, "close_time": 1763107199999, "quote_volume": 52901.9393, "trades": 1529, "taker_buy_base": 332151.0, "taker_buy_quote": 25760.37844 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.07763, "high": 0.07788, "low": 0.0771, "close": 0.07772, "volume": 1569817.0, "close_time": 1763110799999, "quote_volume": 121831.90702, "trades": 1827, "taker_buy_base": 1089740.0, "taker_buy_quote": 84548.11648 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.07771, "high": 0.07772, "low": 0.07713, "close": 0.0773, "volume": 807673.0, "close_time": 1763114399999, "quote_volume": 62498.12685, "trades": 1314, "taker_buy_base": 423772.0, "taker_buy_quote": 32789.37241 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.07731, "high": 0.07802, "low": 0.07722, "close": 0.07762, "volume": 581561.0, "close_time": 1763117999999, "quote_volume": 45156.16221, "trades": 1092, "taker_buy_base": 355993.0, "taker_buy_quote": 27631.0273 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0776, "high": 0.07763, "low": 0.07728, "close": 0.07743, "volume": 325358.0, "close_time": 1763121599999, "quote_volume": 25195.39657, "trades": 1156, "taker_buy_base": 129773.0, "taker_buy_quote": 10050.64803 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.07743, "high": 0.07759, "low": 0.0769, "close": 0.07712, "volume": 1685865.0, "close_time": 1763125199999, "quote_volume": 130246.99434, "trades": 2991, "taker_buy_base": 929483.0, "taker_buy_quote": 71835.23462 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.07713, "high": 0.07734, "low": 0.0766, "close": 0.07715, "volume": 1296747.0, "close_time": 1763128799999, "quote_volume": 99735.74421, "trades": 3413, "taker_buy_base": 691367.0, "taker_buy_quote": 53183.59057 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.07716, "high": 0.07787, "low": 0.07691, "close": 0.0778, "volume": 2098808.0, "close_time": 1763132399999, "quote_volume": 162713.42023, "trades": 3718, "taker_buy_base": 1212232.0, "taker_buy_quote": 93993.7787 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.07779, "high": 0.07879, "low": 0.0776, "close": 0.07844, "volume": 2073893.0, "close_time": 1763135999999, "quote_volume": 161900.51599, "trades": 3223, "taker_buy_base": 1270489.0, "taker_buy_quote": 99158.1496 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.07843, "high": 0.07888, "low": 0.07808, "close": 0.07834, "volume": 1143671.0, "close_time": 1763139599999, "quote_volume": 89698.13165, "trades": 1962, "taker_buy_base": 435242.0, "taker_buy_quote": 34132.58708 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.07835, "high": 0.07837, "low": 0.07728, "close": 0.07742, "volume": 1325100.0, "close_time": 1763143199999, "quote_volume": 103075.17326, "trades": 1297, "taker_buy_base": 666872.0, "taker_buy_quote": 51903.50777 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.07741, "high": 0.0778, "low": 0.07733, "close": 0.07762, "volume": 201117.0, "close_time": 1763146799999, "quote_volume": 15601.3976, "trades": 588, "taker_buy_base": 113636.0, "taker_buy_quote": 8813.36886 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0776, "high": 0.07825, "low": 0.07757, "close": 0.07819, "volume": 291503.0, "close_time": 1763150399999, "quote_volume": 22731.39131, "trades": 791, "taker_buy_base": 168940.0, "taker_buy_quote": 13179.16211 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0782, "high": 0.07822, "low": 0.07701, "close": 0.0772, "volume": 349919.0, "close_time": 1763153999999, "quote_volume": 27135.60994, "trades": 1124, "taker_buy_base": 121417.0, "taker_buy_quote": 9412.21058 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0772, "high": 0.07759, "low": 0.0771, "close": 0.07749, "volume": 228014.0, "close_time": 1763157599999, "quote_volume": 17630.36262, "trades": 852, "taker_buy_base": 133020.0, "taker_buy_quote": 10287.84777 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0775, "high": 0.07772, "low": 0.07716, "close": 0.07727, "volume": 400672.0, "close_time": 1763161199999, "quote_volume": 31027.88947, "trades": 503, "taker_buy_base": 140803.0, "taker_buy_quote": 10905.64254 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.07723, "high": 0.07725, "low": 0.07657, "close": 0.07701, "volume": 968421.0, "close_time": 1763164799999, "quote_volume": 74512.20046, "trades": 1472, "taker_buy_base": 533062.0, "taker_buy_quote": 41021.02121 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.077, "high": 0.07729, "low": 0.07686, "close": 0.07719, "volume": 405758.0, "close_time": 1763168399999, "quote_volume": 31286.24061, "trades": 1041, "taker_buy_base": 208183.0, "taker_buy_quote": 16049.82254 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0772, "high": 0.07798, "low": 0.07706, "close": 0.0779, "volume": 1500533.0, "close_time": 1763171999999, "quote_volume": 116683.14404, "trades": 1491, "taker_buy_base": 973856.0, "taker_buy_quote": 75707.35728 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0779, "high": 0.07807, "low": 0.07759, "close": 0.07802, "volume": 1859902.0, "close_time": 1763175599999, "quote_volume": 144784.5128, "trades": 1624, "taker_buy_base": 1174666.0, "taker_buy_quote": 91447.2658 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.07801, "high": 0.07863, "low": 0.07785, "close": 0.07845, "volume": 1186493.0, "close_time": 1763179199999, "quote_volume": 92851.17473, "trades": 1602, "taker_buy_base": 781410.0, "taker_buy_quote": 61157.96559 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.07846, "high": 0.07874, "low": 0.07834, "close": 0.07846, "volume": 985930.0, "close_time": 1763182799999, "quote_volume": 77495.15311, "trades": 1291, "taker_buy_base": 682438.0, "taker_buy_quote": 53657.73852 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.07846, "high": 0.07869, "low": 0.07821, "close": 0.07851, "volume": 425772.0, "close_time": 1763186399999, "quote_volume": 33415.60176, "trades": 557, "taker_buy_base": 176025.0, "taker_buy_quote": 13815.73925 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0785, "high": 0.0785, "low": 0.07809, "close": 0.07809, "volume": 342130.0, "close_time": 1763189999999, "quote_volume": 26783.981, "trades": 533, "taker_buy_base": 91442.0, "taker_buy_quote": 7159.76842 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.07809, "high": 0.07809, "low": 0.07777, "close": 0.07797, "volume": 230489.0, "close_time": 1763193599999, "quote_volume": 17964.25165, "trades": 546, "taker_buy_base": 100918.0, "taker_buy_quote": 7865.3055 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.07795, "high": 0.07795, "low": 0.07727, "close": 0.07732, "volume": 539760.0, "close_time": 1763197199999, "quote_volume": 41865.29644, "trades": 851, "taker_buy_base": 285625.0, "taker_buy_quote": 22158.18823 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0773, "high": 0.07753, "low": 0.07712, "close": 0.07734, "volume": 382199.0, "close_time": 1763200799999, "quote_volume": 29562.05067, "trades": 599, "taker_buy_base": 153184.0, "taker_buy_quote": 11852.06964 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.07735, "high": 0.07755, "low": 0.07731, "close": 0.07737, "volume": 290024.0, "close_time": 1763204399999, "quote_volume": 22448.33263, "trades": 521, "taker_buy_base": 134303.0, "taker_buy_quote": 10397.55623 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.07737, "high": 0.07738, "low": 0.07691, "close": 0.07705, "volume": 411982.0, "close_time": 1763207999999, "quote_volume": 31750.94357, "trades": 685, "taker_buy_base": 206072.0, "taker_buy_quote": 15884.23264 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.07705, "high": 0.07734, "low": 0.07694, "close": 0.0773, "volume": 186391.0, "close_time": 1763211599999, "quote_volume": 14378.71739, "trades": 394, "taker_buy_base": 112026.0, "taker_buy_quote": 8645.54908 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0773, "high": 0.07742, "low": 0.07704, "close": 0.07728, "volume": 322740.0, "close_time": 1763215199999, "quote_volume": 24931.65274, "trades": 689, "taker_buy_base": 157598.0, "taker_buy_quote": 12175.40088 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.07729, "high": 0.0773, "low": 0.07692, "close": 0.07706, "volume": 269254.0, "close_time": 1763218799999, "quote_volume": 20747.95119, "trades": 461, "taker_buy_base": 129968.0, "taker_buy_quote": 10015.67379 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.07705, "high": 0.07722, "low": 0.07691, "close": 0.07719, "volume": 442781.0, "close_time": 1763222399999, "quote_volume": 34160.26258, "trades": 602, "taker_buy_base": 208603.0, "taker_buy_quote": 16091.87077 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.07718, "high": 0.07754, "low": 0.07687, "close": 0.07738, "volume": 580625.0, "close_time": 1763225999999, "quote_volume": 44853.00496, "trades": 1441, "taker_buy_base": 361552.0, "taker_buy_quote": 27949.00478 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.07738, "high": 0.07774, "low": 0.07738, "close": 0.0777, "volume": 714033.0, "close_time": 1763229599999, "quote_volume": 55367.20521, "trades": 2219, "taker_buy_base": 566671.0, "taker_buy_quote": 43942.00345 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.07769, "high": 0.07788, "low": 0.07744, "close": 0.07757, "volume": 931229.0, "close_time": 1763233199999, "quote_volume": 72307.34208, "trades": 1962, "taker_buy_base": 591850.0, "taker_buy_quote": 45934.4928 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.07757, "high": 0.07844, "low": 0.07756, "close": 0.07809, "volume": 644107.0, "close_time": 1763236799999, "quote_volume": 50275.49524, "trades": 2221, "taker_buy_base": 477367.0, "taker_buy_quote": 37251.84949 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.07809, "high": 0.0782, "low": 0.07781, "close": 0.078, "volume": 524483.0, "close_time": 1763240399999, "quote_volume": 40909.70666, "trades": 1633, "taker_buy_base": 325771.0, "taker_buy_quote": 25409.08355 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.078, "high": 0.07819, "low": 0.0776, "close": 0.07791, "volume": 663653.0, "close_time": 1763243999999, "quote_volume": 51706.04115, "trades": 1836, "taker_buy_base": 383811.0, "taker_buy_quote": 29907.54762 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.07792, "high": 0.07819, "low": 0.07792, "close": 0.078, "volume": 473187.0, "close_time": 1763247599999, "quote_volume": 36943.84404, "trades": 1474, "taker_buy_base": 320690.0, "taker_buy_quote": 25039.21036 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.078, "high": 0.07812, "low": 0.07769, "close": 0.07782, "volume": 509416.0, "close_time": 1763251199999, "quote_volume": 39663.34149, "trades": 1394, "taker_buy_base": 301445.0, "taker_buy_quote": 23473.43152 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.07782, "high": 0.07789, "low": 0.07743, "close": 0.07783, "volume": 695411.0, "close_time": 1763254799999, "quote_volume": 54015.38836, "trades": 1591, "taker_buy_base": 393121.0, "taker_buy_quote": 30557.04517 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.07783, "high": 0.07824, "low": 0.07758, "close": 0.07814, "volume": 785416.0, "close_time": 1763258399999, "quote_volume": 61199.31341, "trades": 1857, "taker_buy_base": 512838.0, "taker_buy_quote": 39947.92665 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.07814, "high": 0.07833, "low": 0.07793, "close": 0.0781, "volume": 531998.0, "close_time": 1763261999999, "quote_volume": 41562.42158, "trades": 1531, "taker_buy_base": 351701.0, "taker_buy_quote": 27471.09923 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.07808, "high": 0.07811, "low": 0.07761, "close": 0.07782, "volume": 371365.0, "close_time": 1763265599999, "quote_volume": 28908.53827, "trades": 536, "taker_buy_base": 144050.0, "taker_buy_quote": 11216.29665 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.07781, "high": 0.0779, "low": 0.07767, "close": 0.07788, "volume": 154591.0, "close_time": 1763269199999, "quote_volume": 12026.37813, "trades": 311, "taker_buy_base": 89769.0, "taker_buy_quote": 6984.93561 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.07789, "high": 0.07824, "low": 0.07789, "close": 0.07807, "volume": 408124.0, "close_time": 1763272799999, "quote_volume": 31884.06434, "trades": 556, "taker_buy_base": 121091.0, "taker_buy_quote": 9460.90457 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.07807, "high": 0.07814, "low": 0.07786, "close": 0.0779, "volume": 204848.0, "close_time": 1763276399999, "quote_volume": 15980.56104, "trades": 431, "taker_buy_base": 102335.0, "taker_buy_quote": 7984.19199 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0779, "high": 0.07813, "low": 0.07781, "close": 0.07807, "volume": 336618.0, "close_time": 1763279999999, "quote_volume": 26243.00531, "trades": 564, "taker_buy_base": 151925.0, "taker_buy_quote": 11845.12674 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.07808, "high": 0.07813, "low": 0.07779, "close": 0.07811, "volume": 178754.0, "close_time": 1763283599999, "quote_volume": 13935.74827, "trades": 410, "taker_buy_base": 96978.0, "taker_buy_quote": 7561.20396 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.07811, "high": 0.07839, "low": 0.0779, "close": 0.07809, "volume": 332024.0, "close_time": 1763287199999, "quote_volume": 25957.58492, "trades": 658, "taker_buy_base": 207658.0, "taker_buy_quote": 16242.42233 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.07808, "high": 0.0781, "low": 0.07778, "close": 0.07797, "volume": 341385.0, "close_time": 1763290799999, "quote_volume": 26607.64269, "trades": 571, "taker_buy_base": 176263.0, "taker_buy_quote": 13737.67778 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.07797, "high": 0.07803, "low": 0.07727, "close": 0.07754, "volume": 784562.0, "close_time": 1763294399999, "quote_volume": 60881.48905, "trades": 1280, "taker_buy_base": 339172.0, "taker_buy_quote": 26311.79288 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.07755, "high": 0.07825, "low": 0.07753, "close": 0.07818, "volume": 531328.0, "close_time": 1763297999999, "quote_volume": 41402.27713, "trades": 974, "taker_buy_base": 227767.0, "taker_buy_quote": 17738.59912 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.07814, "high": 0.07948, "low": 0.07789, "close": 0.07941, "volume": 2298134.0, "close_time": 1763301599999, "quote_volume": 181009.16691, "trades": 2477, "taker_buy_base": 1522749.0, "taker_buy_quote": 119995.27463 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.07938, "high": 0.08021, "low": 0.07891, "close": 0.07942, "volume": 3944963.0, "close_time": 1763305199999, "quote_volume": 314075.15239, "trades": 5234, "taker_buy_base": 2124227.0, "taker_buy_quote": 169161.91778 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.07945, "high": 0.07992, "low": 0.07907, "close": 0.07948, "volume": 2725096.0, "close_time": 1763308799999, "quote_volume": 216727.45809, "trades": 3375, "taker_buy_base": 1336444.0, "taker_buy_quote": 106295.09921 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.07944, "high": 0.08, "low": 0.07896, "close": 0.07966, "volume": 2330492.0, "close_time": 1763312399999, "quote_volume": 185315.22732, "trades": 3722, "taker_buy_base": 876729.0, "taker_buy_quote": 69735.97007 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.07968, "high": 0.07973, "low": 0.07869, "close": 0.07922, "volume": 1374467.0, "close_time": 1763315999999, "quote_volume": 108801.91155, "trades": 2720, "taker_buy_base": 638724.0, "taker_buy_quote": 50555.94739 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.07921, "high": 0.07973, "low": 0.0783, "close": 0.07835, "volume": 999026.0, "close_time": 1763319599999, "quote_volume": 78984.77644, "trades": 1976, "taker_buy_base": 412621.0, "taker_buy_quote": 32637.51511 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.07834, "high": 0.07873, "low": 0.07784, "close": 0.07855, "volume": 1305024.0, "close_time": 1763323199999, "quote_volume": 102095.20511, "trades": 1859, "taker_buy_base": 681384.0, "taker_buy_quote": 53303.57656 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.07856, "high": 0.07975, "low": 0.07855, "close": 0.07894, "volume": 1034031.0, "close_time": 1763326799999, "quote_volume": 81992.56079, "trades": 1535, "taker_buy_base": 481911.0, "taker_buy_quote": 38213.17564 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.07894, "high": 0.07914, "low": 0.07833, "close": 0.07882, "volume": 711648.0, "close_time": 1763330399999, "quote_volume": 56019.07691, "trades": 1251, "taker_buy_base": 406090.0, "taker_buy_quote": 31970.80886 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.07884, "high": 0.07908, "low": 0.0783, "close": 0.07896, "volume": 727811.0, "close_time": 1763333999999, "quote_volume": 57274.24691, "trades": 921, "taker_buy_base": 314815.0, "taker_buy_quote": 24773.73251 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.07893, "high": 0.07943, "low": 0.07792, "close": 0.07921, "volume": 1161427.0, "close_time": 1763337599999, "quote_volume": 91578.56462, "trades": 1698, "taker_buy_base": 597957.0, "taker_buy_quote": 47149.91081 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.07923, "high": 0.08, "low": 0.07857, "close": 0.07945, "volume": 2006126.0, "close_time": 1763341199999, "quote_volume": 159359.49248, "trades": 2602, "taker_buy_base": 837220.0, "taker_buy_quote": 66482.0051 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.07946, "high": 0.08013, "low": 0.07927, "close": 0.07937, "volume": 573779.0, "close_time": 1763344799999, "quote_volume": 45683.47091, "trades": 1028, "taker_buy_base": 288465.0, "taker_buy_quote": 22976.58975 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.07936, "high": 0.07974, "low": 0.07849, "close": 0.07883, "volume": 1616861.0, "close_time": 1763348399999, "quote_volume": 127995.27157, "trades": 1495, "taker_buy_base": 791816.0, "taker_buy_quote": 62719.08192 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.07883, "high": 0.07926, "low": 0.07878, "close": 0.07892, "volume": 291450.0, "close_time": 1763351999999, "quote_volume": 23029.19887, "trades": 609, "taker_buy_base": 148952.0, "taker_buy_quote": 11770.41573 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.07893, "high": 0.07932, "low": 0.07881, "close": 0.07898, "volume": 410476.0, "close_time": 1763355599999, "quote_volume": 32456.36824, "trades": 720, "taker_buy_base": 190421.0, "taker_buy_quote": 15068.45288 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.07899, "high": 0.08009, "low": 0.07879, "close": 0.07965, "volume": 1351610.0, "close_time": 1763359199999, "quote_volume": 107651.93337, "trades": 1913, "taker_buy_base": 770081.0, "taker_buy_quote": 61358.99739 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.07963, "high": 0.07974, "low": 0.07871, "close": 0.07901, "volume": 1942441.0, "close_time": 1763362799999, "quote_volume": 154055.1761, "trades": 2026, "taker_buy_base": 1115561.0, "taker_buy_quote": 88524.67485 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.07901, "high": 0.07943, "low": 0.07859, "close": 0.07938, "volume": 835352.0, "close_time": 1763366399999, "quote_volume": 65970.59179, "trades": 1304, "taker_buy_base": 410255.0, "taker_buy_quote": 32409.5331 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.07939, "high": 0.07969, "low": 0.07907, "close": 0.07936, "volume": 644828.0, "close_time": 1763369999999, "quote_volume": 51158.62366, "trades": 1263, "taker_buy_base": 233193.0, "taker_buy_quote": 18505.46424 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.07934, "high": 0.08026, "low": 0.07912, "close": 0.07991, "volume": 686871.0, "close_time": 1763373599999, "quote_volume": 54761.36007, "trades": 1358, "taker_buy_base": 386983.0, "taker_buy_quote": 30863.91344 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0799, "high": 0.08095, "low": 0.07946, "close": 0.07984, "volume": 4330922.0, "close_time": 1763377199999, "quote_volume": 347769.35419, "trades": 4795, "taker_buy_base": 2054409.0, "taker_buy_quote": 164933.66683 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.07983, "high": 0.08058, "low": 0.07942, "close": 0.08021, "volume": 2100308.0, "close_time": 1763380799999, "quote_volume": 167992.07817, "trades": 3233, "taker_buy_base": 1235455.0, "taker_buy_quote": 98845.90113 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.08021, "high": 0.08075, "low": 0.07997, "close": 0.08048, "volume": 1672407.0, "close_time": 1763384399999, "quote_volume": 134507.65945, "trades": 2431, "taker_buy_base": 895029.0, "taker_buy_quote": 72015.56119 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.08047, "high": 0.08068, "low": 0.07944, "close": 0.08003, "volume": 3428371.0, "close_time": 1763387999999, "quote_volume": 274606.88816, "trades": 4884, "taker_buy_base": 1725746.0, "taker_buy_quote": 138242.64571 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.08002, "high": 0.08197, "low": 0.07939, "close": 0.08072, "volume": 4284789.0, "close_time": 1763391599999, "quote_volume": 346266.33649, "trades": 7295, "taker_buy_base": 2143006.0, "taker_buy_quote": 173169.73835 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.08071, "high": 0.08114, "low": 0.08025, "close": 0.08101, "volume": 3055643.0, "close_time": 1763395199999, "quote_volume": 246110.44356, "trades": 3658, "taker_buy_base": 1969491.0, "taker_buy_quote": 158569.47344 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.08099, "high": 0.08107, "low": 0.08019, "close": 0.08068, "volume": 1465563.0, "close_time": 1763398799999, "quote_volume": 118257.31903, "trades": 3156, "taker_buy_base": 431781.0, "taker_buy_quote": 34830.35256 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0807, "high": 0.08084, "low": 0.07984, "close": 0.08007, "volume": 643883.0, "close_time": 1763402399999, "quote_volume": 51653.32899, "trades": 1249, "taker_buy_base": 288208.0, "taker_buy_quote": 23119.22911 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.08007, "high": 0.08059, "low": 0.07854, "close": 0.07862, "volume": 1784062.0, "close_time": 1763405999999, "quote_volume": 141923.16357, "trades": 2784, "taker_buy_base": 913490.0, "taker_buy_quote": 72759.65793 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.07861, "high": 0.07887, "low": 0.07761, "close": 0.0787, "volume": 1607483.0, "close_time": 1763409599999, "quote_volume": 125838.34202, "trades": 3144, "taker_buy_base": 898764.0, "taker_buy_quote": 70414.55228 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.07871, "high": 0.07909, "low": 0.07843, "close": 0.07868, "volume": 701429.0, "close_time": 1763413199999, "quote_volume": 55244.28907, "trades": 1972, "taker_buy_base": 242726.0, "taker_buy_quote": 19118.8511 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0787, "high": 0.07895, "low": 0.07825, "close": 0.0784, "volume": 338708.0, "close_time": 1763416799999, "quote_volume": 26596.9978, "trades": 947, "taker_buy_base": 147784.0, "taker_buy_quote": 11612.03219 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.07838, "high": 0.07912, "low": 0.07832, "close": 0.07903, "volume": 417128.0, "close_time": 1763420399999, "quote_volume": 32807.12547, "trades": 612, "taker_buy_base": 275046.0, "taker_buy_quote": 21631.45379 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.07906, "high": 0.07929, "low": 0.07891, "close": 0.07921, "volume": 695664.0, "close_time": 1763423999999, "quote_volume": 55015.6145, "trades": 705, "taker_buy_base": 412944.0, "taker_buy_quote": 32661.1532 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.07923, "high": 0.07964, "low": 0.07824, "close": 0.07891, "volume": 5443914.0, "close_time": 1763427599999, "quote_volume": 430434.89522, "trades": 5627, "taker_buy_base": 1738551.0, "taker_buy_quote": 137406.9816 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0789, "high": 0.07918, "low": 0.07777, "close": 0.07802, "volume": 4027764.0, "close_time": 1763431199999, "quote_volume": 316401.93139, "trades": 3033, "taker_buy_base": 2629694.0, "taker_buy_quote": 206698.13956 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.07799, "high": 0.07895, "low": 0.07761, "close": 0.07849, "volume": 2250823.0, "close_time": 1763434799999, "quote_volume": 176160.39069, "trades": 2895, "taker_buy_base": 752368.0, "taker_buy_quote": 58818.96147 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.07848, "high": 0.07888, "low": 0.07798, "close": 0.07884, "volume": 684776.0, "close_time": 1763438399999, "quote_volume": 53665.10209, "trades": 1753, "taker_buy_base": 432142.0, "taker_buy_quote": 33863.16458 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.07883, "high": 0.07902, "low": 0.07843, "close": 0.07896, "volume": 1092795.0, "close_time": 1763441999999, "quote_volume": 86073.32174, "trades": 1375, "taker_buy_base": 287495.0, "taker_buy_quote": 22637.3531 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.07897, "high": 0.07948, "low": 0.07878, "close": 0.07881, "volume": 965014.0, "close_time": 1763445599999, "quote_volume": 76346.09348, "trades": 1340, "taker_buy_base": 494817.0, "taker_buy_quote": 39159.36167 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.07881, "high": 0.07881, "low": 0.07834, "close": 0.07834, "volume": 570412.0, "close_time": 1763449199999, "quote_volume": 44874.26205, "trades": 1129, "taker_buy_base": 307613.0, "taker_buy_quote": 24207.61162 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.07834, "high": 0.07909, "low": 0.07821, "close": 0.07883, "volume": 2461669.0, "close_time": 1763452799999, "quote_volume": 193490.15926, "trades": 2594, "taker_buy_base": 541687.0, "taker_buy_quote": 42550.55791 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.07886, "high": 0.07929, "low": 0.07856, "close": 0.07898, "volume": 1750884.0, "close_time": 1763456399999, "quote_volume": 138136.14578, "trades": 2021, "taker_buy_base": 423287.0, "taker_buy_quote": 33409.03973 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.07899, "high": 0.07907, "low": 0.07861, "close": 0.07891, "volume": 479033.0, "close_time": 1763459999999, "quote_volume": 37763.45361, "trades": 818, "taker_buy_base": 316945.0, "taker_buy_quote": 24990.64706 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.07891, "high": 0.07918, "low": 0.07874, "close": 0.07914, "volume": 223688.0, "close_time": 1763463599999, "quote_volume": 17657.90545, "trades": 736, "taker_buy_base": 123838.0, "taker_buy_quote": 9777.32391 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.07914, "high": 0.07941, "low": 0.07903, "close": 0.07914, "volume": 253036.0, "close_time": 1763467199999, "quote_volume": 20042.28401, "trades": 783, "taker_buy_base": 101565.0, "taker_buy_quote": 8045.80473 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.07913, "high": 0.08009, "low": 0.07895, "close": 0.08009, "volume": 701422.0, "close_time": 1763470799999, "quote_volume": 55819.07363, "trades": 1476, "taker_buy_base": 408462.0, "taker_buy_quote": 32501.88245 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.08008, "high": 0.08091, "low": 0.07997, "close": 0.0805, "volume": 4750944.0, "close_time": 1763474399999, "quote_volume": 381752.15564, "trades": 7594, "taker_buy_base": 3297277.0, "taker_buy_quote": 264908.23798 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0805, "high": 0.08106, "low": 0.07994, "close": 0.08057, "volume": 1426998.0, "close_time": 1763477999999, "quote_volume": 114744.83517, "trades": 3204, "taker_buy_base": 723946.0, "taker_buy_quote": 58212.792 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.08056, "high": 0.08161, "low": 0.08052, "close": 0.08093, "volume": 1670949.0, "close_time": 1763481599999, "quote_volume": 135415.09117, "trades": 4003, "taker_buy_base": 895803.0, "taker_buy_quote": 72631.34087 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.08092, "high": 0.08171, "low": 0.08066, "close": 0.08099, "volume": 2774651.0, "close_time": 1763485199999, "quote_volume": 225329.77072, "trades": 4258, "taker_buy_base": 1106881.0, "taker_buy_quote": 89816.91752 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.08096, "high": 0.08105, "low": 0.08029, "close": 0.08047, "volume": 754075.0, "close_time": 1763488799999, "quote_volume": 60802.59143, "trades": 1688, "taker_buy_base": 328205.0, "taker_buy_quote": 26474.0273 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.08047, "high": 0.0805, "low": 0.07994, "close": 0.08008, "volume": 1636712.0, "close_time": 1763492399999, "quote_volume": 131337.80321, "trades": 1731, "taker_buy_base": 462139.0, "taker_buy_quote": 37095.82411 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.08009, "high": 0.08059, "low": 0.08009, "close": 0.08054, "volume": 857262.0, "close_time": 1763495999999, "quote_volume": 68916.07794, "trades": 1707, "taker_buy_base": 521864.0, "taker_buy_quote": 41959.53393 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.08054, "high": 0.08089, "low": 0.08037, "close": 0.08081, "volume": 719946.0, "close_time": 1763499599999, "quote_volume": 58063.44182, "trades": 2047, "taker_buy_base": 368472.0, "taker_buy_quote": 29718.93034 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0808, "high": 0.08095, "low": 0.08007, "close": 0.08012, "volume": 702352.0, "close_time": 1763503199999, "quote_volume": 56578.7837, "trades": 1682, "taker_buy_base": 250883.0, "taker_buy_quote": 20209.88276 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.08013, "high": 0.0808, "low": 0.08013, "close": 0.08062, "volume": 624203.0, "close_time": 1763506799999, "quote_volume": 50305.10452, "trades": 909, "taker_buy_base": 304869.0, "taker_buy_quote": 24560.57658 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.08064, "high": 0.0807, "low": 0.08025, "close": 0.08038, "volume": 381243.0, "close_time": 1763510399999, "quote_volume": 30682.95327, "trades": 786, "taker_buy_base": 172108.0, "taker_buy_quote": 13848.79123 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.08037, "high": 0.08038, "low": 0.07943, "close": 0.08027, "volume": 1022639.0, "close_time": 1763513999999, "quote_volume": 81645.30522, "trades": 1678, "taker_buy_base": 606605.0, "taker_buy_quote": 48426.97421 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.08028, "high": 0.08032, "low": 0.07979, "close": 0.08021, "volume": 656178.0, "close_time": 1763517599999, "quote_volume": 52566.21537, "trades": 1580, "taker_buy_base": 398904.0, "taker_buy_quote": 31956.93148 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.08022, "high": 0.08101, "low": 0.08019, "close": 0.08085, "volume": 1770968.0, "close_time": 1763521199999, "quote_volume": 142518.23115, "trades": 2258, "taker_buy_base": 1081357.0, "taker_buy_quote": 87047.19005 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.08085, "high": 0.08098, "low": 0.08043, "close": 0.08053, "volume": 576722.0, "close_time": 1763524799999, "quote_volume": 46569.70961, "trades": 1266, "taker_buy_base": 306954.0, "taker_buy_quote": 24785.18109 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.08053, "high": 0.08066, "low": 0.07992, "close": 0.08008, "volume": 534108.0, "close_time": 1763528399999, "quote_volume": 42878.11073, "trades": 1168, "taker_buy_base": 186652.0, "taker_buy_quote": 14982.81523 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.08009, "high": 0.08028, "low": 0.07951, "close": 0.08012, "volume": 623198.0, "close_time": 1763531999999, "quote_volume": 49747.06728, "trades": 1529, "taker_buy_base": 253018.0, "taker_buy_quote": 20200.19562 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.08013, "high": 0.08184, "low": 0.08004, "close": 0.0818, "volume": 4267014.0, "close_time": 1763535599999, "quote_volume": 345027.76509, "trades": 4081, "taker_buy_base": 2339211.0, "taker_buy_quote": 189096.45983 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0818, "high": 0.08311, "low": 0.08151, "close": 0.08276, "volume": 3234775.0, "close_time": 1763539199999, "quote_volume": 266421.12931, "trades": 4300, "taker_buy_base": 1471669.0, "taker_buy_quote": 121353.99473 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.08276, "high": 0.08296, "low": 0.0816, "close": 0.08172, "volume": 1963135.0, "close_time": 1763542799999, "quote_volume": 161678.4922, "trades": 2290, "taker_buy_base": 639583.0, "taker_buy_quote": 52718.79783 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.08172, "high": 0.08223, "low": 0.08088, "close": 0.08106, "volume": 1816273.0, "close_time": 1763546399999, "quote_volume": 148359.87392, "trades": 1799, "taker_buy_base": 985778.0, "taker_buy_quote": 80545.05066 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.08108, "high": 0.0814, "low": 0.0809, "close": 0.081, "volume": 1305783.0, "close_time": 1763549999999, "quote_volume": 105937.50698, "trades": 1122, "taker_buy_base": 780883.0, "taker_buy_quote": 63369.879 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.08097, "high": 0.08134, "low": 0.08096, "close": 0.08124, "volume": 699601.0, "close_time": 1763553599999, "quote_volume": 56777.65842, "trades": 956, "taker_buy_base": 381140.0, "taker_buy_quote": 30931.09786 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.08126, "high": 0.08144, "low": 0.08109, "close": 0.08137, "volume": 657705.0, "close_time": 1763557199999, "quote_volume": 53484.43526, "trades": 1032, "taker_buy_base": 266026.0, "taker_buy_quote": 21633.29184 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.08137, "high": 0.08171, "low": 0.08123, "close": 0.08141, "volume": 847735.0, "close_time": 1763560799999, "quote_volume": 69016.85125, "trades": 1318, "taker_buy_base": 417881.0, "taker_buy_quote": 34027.16755 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.08141, "high": 0.08157, "low": 0.08056, "close": 0.0814, "volume": 1025105.0, "close_time": 1763564399999, "quote_volume": 83080.31733, "trades": 1602, "taker_buy_base": 530613.0, "taker_buy_quote": 43051.04715 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.08141, "high": 0.0829, "low": 0.08141, "close": 0.08191, "volume": 2418619.0, "close_time": 1763567999999, "quote_volume": 198704.95989, "trades": 3943, "taker_buy_base": 1235507.0, "taker_buy_quote": 101530.84686 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.08187, "high": 0.08292, "low": 0.08124, "close": 0.08274, "volume": 4066770.0, "close_time": 1763571599999, "quote_volume": 334836.80002, "trades": 6241, "taker_buy_base": 2334470.0, "taker_buy_quote": 192320.47383 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.08273, "high": 0.08342, "low": 0.08085, "close": 0.08111, "volume": 7924213.0, "close_time": 1763575199999, "quote_volume": 653178.80194, "trades": 10859, "taker_buy_base": 4410617.0, "taker_buy_quote": 364489.67394 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.08111, "high": 0.08113, "low": 0.0788, "close": 0.07964, "volume": 4710785.0, "close_time": 1763578799999, "quote_volume": 376739.87392, "trades": 6136, "taker_buy_base": 2145822.0, "taker_buy_quote": 171455.44789 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.07965, "high": 0.08011, "low": 0.07905, "close": 0.07954, "volume": 684506.0, "close_time": 1763582399999, "quote_volume": 54451.98178, "trades": 1544, "taker_buy_base": 336713.0, "taker_buy_quote": 26780.83311 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.07955, "high": 0.08057, "low": 0.07951, "close": 0.0804, "volume": 924993.0, "close_time": 1763585999999, "quote_volume": 74049.53077, "trades": 1747, "taker_buy_base": 471490.0, "taker_buy_quote": 37752.0755 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.08039, "high": 0.0811, "low": 0.08007, "close": 0.08093, "volume": 2259312.0, "close_time": 1763589599999, "quote_volume": 182133.58078, "trades": 3409, "taker_buy_base": 788103.0, "taker_buy_quote": 63521.42194 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.08093, "high": 0.08099, "low": 0.08041, "close": 0.08053, "volume": 370938.0, "close_time": 1763593199999, "quote_volume": 29915.25491, "trades": 577, "taker_buy_base": 169344.0, "taker_buy_quote": 13650.52478 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.08053, "high": 0.08084, "low": 0.08035, "close": 0.0805, "volume": 873456.0, "close_time": 1763596799999, "quote_volume": 70343.99088, "trades": 1047, "taker_buy_base": 422977.0, "taker_buy_quote": 34072.08032 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.08049, "high": 0.08175, "low": 0.07988, "close": 0.0812, "volume": 1806033.0, "close_time": 1763600399999, "quote_volume": 146022.18285, "trades": 2271, "taker_buy_base": 783597.0, "taker_buy_quote": 63345.49162 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0812, "high": 0.08142, "low": 0.08067, "close": 0.08125, "volume": 1386674.0, "close_time": 1763603999999, "quote_volume": 112367.09701, "trades": 1781, "taker_buy_base": 657068.0, "taker_buy_quote": 53236.75797 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.08124, "high": 0.0816, "low": 0.08092, "close": 0.08115, "volume": 1227824.0, "close_time": 1763607599999, "quote_volume": 99717.73327, "trades": 1670, "taker_buy_base": 553549.0, "taker_buy_quote": 44968.74796 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.08115, "high": 0.08136, "low": 0.08098, "close": 0.08113, "volume": 649085.0, "close_time": 1763611199999, "quote_volume": 52647.86514, "trades": 731, "taker_buy_base": 241484.0, "taker_buy_quote": 19597.68705 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0811, "high": 0.08128, "low": 0.08047, "close": 0.08105, "volume": 747663.0, "close_time": 1763614799999, "quote_volume": 60430.42029, "trades": 1042, "taker_buy_base": 308728.0, "taker_buy_quote": 24958.848 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.08103, "high": 0.08134, "low": 0.08087, "close": 0.08118, "volume": 679775.0, "close_time": 1763618399999, "quote_volume": 55144.1798, "trades": 1064, "taker_buy_base": 456071.0, "taker_buy_quote": 37007.31453 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.08117, "high": 0.08168, "low": 0.08079, "close": 0.08099, "volume": 685228.0, "close_time": 1763621999999, "quote_volume": 55707.11384, "trades": 1164, "taker_buy_base": 234713.0, "taker_buy_quote": 19089.78764 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.08098, "high": 0.08172, "low": 0.08096, "close": 0.08164, "volume": 694968.0, "close_time": 1763625599999, "quote_volume": 56598.23105, "trades": 962, "taker_buy_base": 470258.0, "taker_buy_quote": 38301.51716 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.08162, "high": 0.08162, "low": 0.081, "close": 0.08105, "volume": 514678.0, "close_time": 1763629199999, "quote_volume": 41800.57677, "trades": 709, "taker_buy_base": 208561.0, "taker_buy_quote": 16950.12541 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.08104, "high": 0.08124, "low": 0.08065, "close": 0.08081, "volume": 910849.0, "close_time": 1763632799999, "quote_volume": 73739.12967, "trades": 1069, "taker_buy_base": 359547.0, "taker_buy_quote": 29101.17887 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.08081, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 562944.0, "close_time": 1763636399999, "quote_volume": 45442.64025, "trades": 773, "taker_buy_base": 258786.0, "taker_buy_quote": 20901.11853 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0808, "high": 0.0808, "low": 0.07995, "close": 0.08026, "volume": 1844137.0, "close_time": 1763639999999, "quote_volume": 148009.58067, "trades": 1534, "taker_buy_base": 726581.0, "taker_buy_quote": 58353.82841 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.08025, "high": 0.08065, "low": 0.08018, "close": 0.08063, "volume": 1303764.0, "close_time": 1763643599999, "quote_volume": 104934.10667, "trades": 2706, "taker_buy_base": 438189.0, "taker_buy_quote": 35281.78331 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.08062, "high": 0.0812, "low": 0.08034, "close": 0.08085, "volume": 1174682.0, "close_time": 1763647199999, "quote_volume": 94901.98201, "trades": 2262, "taker_buy_base": 693482.0, "taker_buy_quote": 56046.3659 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.08085, "high": 0.08118, "low": 0.08008, "close": 0.08102, "volume": 1583239.0, "close_time": 1763650799999, "quote_volume": 127842.31849, "trades": 2568, "taker_buy_base": 732703.0, "taker_buy_quote": 59129.17681 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.08103, "high": 0.08103, "low": 0.07972, "close": 0.07979, "volume": 1537282.0, "close_time": 1763654399999, "quote_volume": 123515.2611, "trades": 2758, "taker_buy_base": 783282.0, "taker_buy_quote": 62985.42783 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.07976, "high": 0.07987, "low": 0.07805, "close": 0.0783, "volume": 3420281.0, "close_time": 1763657999999, "quote_volume": 269443.53497, "trades": 4860, "taker_buy_base": 1878313.0, "taker_buy_quote": 148015.41076 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.07828, "high": 0.07929, "low": 0.07755, "close": 0.07919, "volume": 2047391.0, "close_time": 1763661599999, "quote_volume": 160298.41175, "trades": 3376, "taker_buy_base": 1079429.0, "taker_buy_quote": 84487.29706 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0792, "high": 0.0796, "low": 0.07846, "close": 0.07864, "volume": 876005.0, "close_time": 1763665199999, "quote_volume": 69270.18255, "trades": 1862, "taker_buy_base": 508576.0, "taker_buy_quote": 40208.09288 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.07863, "high": 0.0787, "low": 0.07779, "close": 0.07802, "volume": 1019542.0, "close_time": 1763668799999, "quote_volume": 79819.87649, "trades": 1585, "taker_buy_base": 670397.0, "taker_buy_quote": 52487.10582 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.07801, "high": 0.07832, "low": 0.07742, "close": 0.07804, "volume": 1223722.0, "close_time": 1763672399999, "quote_volume": 95367.46823, "trades": 1491, "taker_buy_base": 644329.0, "taker_buy_quote": 50218.02187 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.07803, "high": 0.07891, "low": 0.07799, "close": 0.07838, "volume": 1654292.0, "close_time": 1763675999999, "quote_volume": 129839.29004, "trades": 1698, "taker_buy_base": 1049275.0, "taker_buy_quote": 82359.48973 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.07839, "high": 0.07874, "low": 0.0782, "close": 0.07854, "volume": 956054.0, "close_time": 1763679599999, "quote_volume": 74949.18549, "trades": 704, "taker_buy_base": 519954.0, "taker_buy_quote": 40733.58478 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.07852, "high": 0.07857, "low": 0.07822, "close": 0.07835, "volume": 796653.0, "close_time": 1763683199999, "quote_volume": 62454.22367, "trades": 869, "taker_buy_base": 393235.0, "taker_buy_quote": 30820.65655 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.07836, "high": 0.07851, "low": 0.07786, "close": 0.07841, "volume": 987865.0, "close_time": 1763686799999, "quote_volume": 77201.61166, "trades": 1255, "taker_buy_base": 477825.0, "taker_buy_quote": 37323.5195 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.07842, "high": 0.07878, "low": 0.07833, "close": 0.07855, "volume": 251753.0, "close_time": 1763690399999, "quote_volume": 19785.70147, "trades": 432, "taker_buy_base": 154362.0, "taker_buy_quote": 12130.12658 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.07854, "high": 0.07857, "low": 0.07709, "close": 0.07716, "volume": 1802079.0, "close_time": 1763693999999, "quote_volume": 139947.84556, "trades": 2744, "taker_buy_base": 759146.0, "taker_buy_quote": 59001.5558 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.07717, "high": 0.0786, "low": 0.07717, "close": 0.07846, "volume": 1373898.0, "close_time": 1763697599999, "quote_volume": 106830.35898, "trades": 2323, "taker_buy_base": 673740.0, "taker_buy_quote": 52387.02623 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.07846, "high": 0.07899, "low": 0.07838, "close": 0.07873, "volume": 1545703.0, "close_time": 1763701199999, "quote_volume": 121683.14883, "trades": 1937, "taker_buy_base": 922443.0, "taker_buy_quote": 72615.71258 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.07873, "high": 0.07895, "low": 0.07771, "close": 0.07775, "volume": 521844.0, "close_time": 1763704799999, "quote_volume": 40762.51223, "trades": 831, "taker_buy_base": 255166.0, "taker_buy_quote": 19929.82814 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.07776, "high": 0.07798, "low": 0.0774, "close": 0.07776, "volume": 567060.0, "close_time": 1763708399999, "quote_volume": 44076.6815, "trades": 979, "taker_buy_base": 281396.0, "taker_buy_quote": 21885.06874 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.07775, "high": 0.07901, "low": 0.07637, "close": 0.07874, "volume": 6597867.0, "close_time": 1763711999999, "quote_volume": 512341.94114, "trades": 8112, "taker_buy_base": 2989044.0, "taker_buy_quote": 232496.49304 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.07874, "high": 0.07906, "low": 0.07755, "close": 0.07756, "volume": 2804541.0, "close_time": 1763715599999, "quote_volume": 219704.74425, "trades": 4380, "taker_buy_base": 1354141.0, "taker_buy_quote": 106115.90556 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.07756, "high": 0.07766, "low": 0.07647, "close": 0.07656, "volume": 2057110.0, "close_time": 1763719199999, "quote_volume": 158360.1971, "trades": 2277, "taker_buy_base": 806278.0, "taker_buy_quote": 62034.37035 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.07656, "high": 0.07714, "low": 0.07652, "close": 0.07687, "volume": 1564088.0, "close_time": 1763722799999, "quote_volume": 120109.86126, "trades": 2319, "taker_buy_base": 919473.0, "taker_buy_quote": 70623.88107 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.07686, "high": 0.07734, "low": 0.07678, "close": 0.07722, "volume": 3075284.0, "close_time": 1763726399999, "quote_volume": 236816.83863, "trades": 5697, "taker_buy_base": 1365173.0, "taker_buy_quote": 105175.26372 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.07721, "high": 0.07764, "low": 0.07645, "close": 0.07731, "volume": 1551104.0, "close_time": 1763729999999, "quote_volume": 119460.07248, "trades": 3181, "taker_buy_base": 695050.0, "taker_buy_quote": 53599.70703 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.07731, "high": 0.0776, "low": 0.07673, "close": 0.07695, "volume": 2303648.0, "close_time": 1763733599999, "quote_volume": 177668.89035, "trades": 5462, "taker_buy_base": 484891.0, "taker_buy_quote": 37397.54871 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.07694, "high": 0.07745, "low": 0.07676, "close": 0.07735, "volume": 1562100.0, "close_time": 1763737199999, "quote_volume": 120428.88917, "trades": 2770, "taker_buy_base": 681539.0, "taker_buy_quote": 52549.9339 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.07738, "high": 0.07746, "low": 0.07658, "close": 0.07674, "volume": 1720676.0, "close_time": 1763740799999, "quote_volume": 132521.99147, "trades": 3006, "taker_buy_base": 582737.0, "taker_buy_quote": 44871.45852 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.07672, "high": 0.0778, "low": 0.07643, "close": 0.07763, "volume": 2184930.0, "close_time": 1763744399999, "quote_volume": 168676.39042, "trades": 4154, "taker_buy_base": 1209489.0, "taker_buy_quote": 93405.03855 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.07764, "high": 0.07861, "low": 0.07747, "close": 0.07758, "volume": 1974259.0, "close_time": 1763747999999, "quote_volume": 153883.93699, "trades": 2628, "taker_buy_base": 983486.0, "taker_buy_quote": 76649.96461 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.07756, "high": 0.07769, "low": 0.07668, "close": 0.07702, "volume": 2103786.0, "close_time": 1763751599999, "quote_volume": 162056.47896, "trades": 3679, "taker_buy_base": 681429.0, "taker_buy_quote": 52525.67502 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.07701, "high": 0.07786, "low": 0.07671, "close": 0.07779, "volume": 1878573.0, "close_time": 1763755199999, "quote_volume": 145266.86636, "trades": 2141, "taker_buy_base": 1011381.0, "taker_buy_quote": 78268.307 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.07776, "high": 0.07776, "low": 0.0771, "close": 0.0774, "volume": 945902.0, "close_time": 1763758799999, "quote_volume": 73223.00323, "trades": 1765, "taker_buy_base": 277749.0, "taker_buy_quote": 21511.28959 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.07741, "high": 0.07794, "low": 0.07703, "close": 0.07789, "volume": 526605.0, "close_time": 1763762399999, "quote_volume": 40782.41204, "trades": 862, "taker_buy_base": 270858.0, "taker_buy_quote": 20994.1913 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.07789, "high": 0.07804, "low": 0.07695, "close": 0.07695, "volume": 1111617.0, "close_time": 1763765999999, "quote_volume": 85992.43797, "trades": 1285, "taker_buy_base": 449312.0, "taker_buy_quote": 34782.37851 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.07695, "high": 0.07812, "low": 0.07676, "close": 0.07804, "volume": 1088140.0, "close_time": 1763769599999, "quote_volume": 84076.48265, "trades": 1435, "taker_buy_base": 531534.0, "taker_buy_quote": 41088.48281 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.07805, "high": 0.07823, "low": 0.07748, "close": 0.07777, "volume": 603066.0, "close_time": 1763773199999, "quote_volume": 46967.78055, "trades": 1028, "taker_buy_base": 313630.0, "taker_buy_quote": 24437.24108 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.07776, "high": 0.07834, "low": 0.07771, "close": 0.07805, "volume": 289687.0, "close_time": 1763776799999, "quote_volume": 22628.27532, "trades": 789, "taker_buy_base": 125643.0, "taker_buy_quote": 9812.68349 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.07806, "high": 0.07832, "low": 0.07769, "close": 0.07801, "volume": 319566.0, "close_time": 1763780399999, "quote_volume": 24926.05944, "trades": 669, "taker_buy_base": 200508.0, "taker_buy_quote": 15651.36012 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.07801, "high": 0.07836, "low": 0.07783, "close": 0.07799, "volume": 279360.0, "close_time": 1763783999999, "quote_volume": 21807.80161, "trades": 616, "taker_buy_base": 161695.0, "taker_buy_quote": 12628.62632 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.07801, "high": 0.07807, "low": 0.07728, "close": 0.07758, "volume": 595433.0, "close_time": 1763787599999, "quote_volume": 46143.21949, "trades": 900, "taker_buy_base": 265727.0, "taker_buy_quote": 20597.71685 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.07759, "high": 0.07768, "low": 0.07702, "close": 0.0773, "volume": 441976.0, "close_time": 1763791199999, "quote_volume": 34158.97306, "trades": 835, "taker_buy_base": 191015.0, "taker_buy_quote": 14765.76656 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.07731, "high": 0.07766, "low": 0.07701, "close": 0.0775, "volume": 240140.0, "close_time": 1763794799999, "quote_volume": 18577.60475, "trades": 700, "taker_buy_base": 147331.0, "taker_buy_quote": 11399.87536 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.07753, "high": 0.07753, "low": 0.07724, "close": 0.07735, "volume": 193489.0, "close_time": 1763798399999, "quote_volume": 14964.93004, "trades": 505, "taker_buy_base": 81263.0, "taker_buy_quote": 6284.409 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.07734, "high": 0.0774, "low": 0.077, "close": 0.07701, "volume": 535626.0, "close_time": 1763801999999, "quote_volume": 41359.36491, "trades": 985, "taker_buy_base": 316303.0, "taker_buy_quote": 24422.75117 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.07702, "high": 0.07736, "low": 0.07702, "close": 0.07714, "volume": 299295.0, "close_time": 1763805599999, "quote_volume": 23106.01588, "trades": 695, "taker_buy_base": 207865.0, "taker_buy_quote": 16048.83124 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.07714, "high": 0.07733, "low": 0.07683, "close": 0.07704, "volume": 475600.0, "close_time": 1763809199999, "quote_volume": 36632.71829, "trades": 960, "taker_buy_base": 249076.0, "taker_buy_quote": 19189.63895 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.07704, "high": 0.07764, "low": 0.077, "close": 0.07744, "volume": 1842251.0, "close_time": 1763812799999, "quote_volume": 142599.40057, "trades": 2111, "taker_buy_base": 1008626.0, "taker_buy_quote": 78058.24896 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.07744, "high": 0.07753, "low": 0.07724, "close": 0.07739, "volume": 258514.0, "close_time": 1763816399999, "quote_volume": 20008.06689, "trades": 537, "taker_buy_base": 101031.0, "taker_buy_quote": 7819.6637 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0774, "high": 0.07763, "low": 0.07713, "close": 0.07757, "volume": 552660.0, "close_time": 1763819999999, "quote_volume": 42768.50238, "trades": 1194, "taker_buy_base": 290305.0, "taker_buy_quote": 22467.39447 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.07758, "high": 0.07799, "low": 0.07758, "close": 0.07776, "volume": 1257134.0, "close_time": 1763823599999, "quote_volume": 97863.09245, "trades": 1652, "taker_buy_base": 689528.0, "taker_buy_quote": 53684.31265 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.07777, "high": 0.07825, "low": 0.07765, "close": 0.07808, "volume": 771774.0, "close_time": 1763827199999, "quote_volume": 60141.47675, "trades": 1241, "taker_buy_base": 524693.0, "taker_buy_quote": 40895.35353 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.07806, "high": 0.07829, "low": 0.0776, "close": 0.07764, "volume": 1012442.0, "close_time": 1763830799999, "quote_volume": 78930.85802, "trades": 1209, "taker_buy_base": 439534.0, "taker_buy_quote": 34255.29732 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.07764, "high": 0.07778, "low": 0.07742, "close": 0.07748, "volume": 288090.0, "close_time": 1763834399999, "quote_volume": 22358.85648, "trades": 684, "taker_buy_base": 174799.0, "taker_buy_quote": 13569.4532 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.07747, "high": 0.07753, "low": 0.07722, "close": 0.0774, "volume": 331687.0, "close_time": 1763837999999, "quote_volume": 25669.24877, "trades": 751, "taker_buy_base": 207432.0, "taker_buy_quote": 16056.17262 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.07739, "high": 0.07801, "low": 0.07738, "close": 0.07774, "volume": 1682808.0, "close_time": 1763841599999, "quote_volume": 130811.04681, "trades": 1960, "taker_buy_base": 981537.0, "taker_buy_quote": 76295.29299 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.07776, "high": 0.078, "low": 0.07769, "close": 0.07774, "volume": 337314.0, "close_time": 1763845199999, "quote_volume": 26264.58526, "trades": 699, "taker_buy_base": 192041.0, "taker_buy_quote": 14955.24029 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.07775, "high": 0.07786, "low": 0.07754, "close": 0.07775, "volume": 175666.0, "close_time": 1763848799999, "quote_volume": 13649.438, "trades": 386, "taker_buy_base": 98151.0, "taker_buy_quote": 7628.91189 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.07775, "high": 0.07851, "low": 0.07765, "close": 0.07811, "volume": 694884.0, "close_time": 1763852399999, "quote_volume": 54347.68704, "trades": 819, "taker_buy_base": 419542.0, "taker_buy_quote": 32807.03895 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.07811, "high": 0.07813, "low": 0.07761, "close": 0.07769, "volume": 414603.0, "close_time": 1763855999999, "quote_volume": 32264.90264, "trades": 791, "taker_buy_base": 199685.0, "taker_buy_quote": 15536.75887 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0777, "high": 0.07834, "low": 0.07764, "close": 0.07799, "volume": 1056714.0, "close_time": 1763859599999, "quote_volume": 82419.83413, "trades": 1631, "taker_buy_base": 611373.0, "taker_buy_quote": 47676.93332 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.078, "high": 0.07892, "low": 0.07795, "close": 0.07892, "volume": 973339.0, "close_time": 1763863199999, "quote_volume": 76392.06242, "trades": 1608, "taker_buy_base": 516749.0, "taker_buy_quote": 40561.75584 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.07893, "high": 0.07945, "low": 0.07889, "close": 0.07892, "volume": 1120259.0, "close_time": 1763866799999, "quote_volume": 88688.80539, "trades": 1868, "taker_buy_base": 584167.0, "taker_buy_quote": 46268.95774 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.07893, "high": 0.07908, "low": 0.07836, "close": 0.07882, "volume": 1677304.0, "close_time": 1763870399999, "quote_volume": 132205.47143, "trades": 2215, "taker_buy_base": 756884.0, "taker_buy_quote": 59662.51797 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.07883, "high": 0.07899, "low": 0.07829, "close": 0.07854, "volume": 525869.0, "close_time": 1763873999999, "quote_volume": 41357.75249, "trades": 935, "taker_buy_base": 266058.0, "taker_buy_quote": 20921.66567 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.07853, "high": 0.07853, "low": 0.07781, "close": 0.0781, "volume": 725619.0, "close_time": 1763877599999, "quote_volume": 56708.48748, "trades": 1231, "taker_buy_base": 346246.0, "taker_buy_quote": 27059.4616 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.07809, "high": 0.07856, "low": 0.07801, "close": 0.07838, "volume": 441051.0, "close_time": 1763881199999, "quote_volume": 34546.98177, "trades": 930, "taker_buy_base": 263974.0, "taker_buy_quote": 20672.65796 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.07839, "high": 0.07854, "low": 0.07785, "close": 0.07846, "volume": 964025.0, "close_time": 1763884799999, "quote_volume": 75399.28588, "trades": 1368, "taker_buy_base": 461508.0, "taker_buy_quote": 36104.81308 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.07846, "high": 0.07853, "low": 0.07799, "close": 0.07838, "volume": 488890.0, "close_time": 1763888399999, "quote_volume": 38272.14407, "trades": 795, "taker_buy_base": 204116.0, "taker_buy_quote": 15977.73118 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.07839, "high": 0.07875, "low": 0.07837, "close": 0.07859, "volume": 255565.0, "close_time": 1763891999999, "quote_volume": 20083.91989, "trades": 501, "taker_buy_base": 125978.0, "taker_buy_quote": 9900.84837 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0786, "high": 0.0786, "low": 0.07832, "close": 0.07839, "volume": 1091230.0, "close_time": 1763895599999, "quote_volume": 85609.63752, "trades": 1640, "taker_buy_base": 467606.0, "taker_buy_quote": 36684.75056 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.07838, "high": 0.07857, "low": 0.07807, "close": 0.07853, "volume": 2378413.0, "close_time": 1763899199999, "quote_volume": 186165.44751, "trades": 4540, "taker_buy_base": 1141259.0, "taker_buy_quote": 89347.42577 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.07852, "high": 0.07876, "low": 0.07812, "close": 0.07821, "volume": 734857.0, "close_time": 1763902799999, "quote_volume": 57642.6077, "trades": 1353, "taker_buy_base": 298433.0, "taker_buy_quote": 23415.77124 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.07821, "high": 0.07831, "low": 0.07737, "close": 0.07739, "volume": 1374029.0, "close_time": 1763906399999, "quote_volume": 106821.76065, "trades": 2219, "taker_buy_base": 743073.0, "taker_buy_quote": 57781.2537 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.07738, "high": 0.07774, "low": 0.07718, "close": 0.07743, "volume": 1637305.0, "close_time": 1763909999999, "quote_volume": 126793.74577, "trades": 2257, "taker_buy_base": 946318.0, "taker_buy_quote": 73293.94773 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.07744, "high": 0.07757, "low": 0.07725, "close": 0.07734, "volume": 1886643.0, "close_time": 1763913599999, "quote_volume": 146023.41423, "trades": 3394, "taker_buy_base": 947566.0, "taker_buy_quote": 73357.69522 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.07738, "high": 0.07764, "low": 0.0772, "close": 0.07746, "volume": 2002718.0, "close_time": 1763917199999, "quote_volume": 154889.72666, "trades": 5274, "taker_buy_base": 752061.0, "taker_buy_quote": 58180.33461 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.07747, "high": 0.0777, "low": 0.07707, "close": 0.07711, "volume": 3087851.0, "close_time": 1763920799999, "quote_volume": 238796.95947, "trades": 5431, "taker_buy_base": 1812660.0, "taker_buy_quote": 140233.40652 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.07711, "high": 0.07755, "low": 0.07704, "close": 0.07742, "volume": 1938487.0, "close_time": 1763924399999, "quote_volume": 149669.7469, "trades": 3597, "taker_buy_base": 1249855.0, "taker_buy_quote": 96528.35069 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.07744, "high": 0.07791, "low": 0.07744, "close": 0.07754, "volume": 502989.0, "close_time": 1763927999999, "quote_volume": 39073.37221, "trades": 1285, "taker_buy_base": 268816.0, "taker_buy_quote": 20883.29761 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.07754, "high": 0.0777, "low": 0.07745, "close": 0.07768, "volume": 520626.0, "close_time": 1763931599999, "quote_volume": 40384.27164, "trades": 997, "taker_buy_base": 357854.0, "taker_buy_quote": 27759.99247 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.07766, "high": 0.07788, "low": 0.07747, "close": 0.07774, "volume": 796442.0, "close_time": 1763935199999, "quote_volume": 61913.93237, "trades": 1387, "taker_buy_base": 496943.0, "taker_buy_quote": 38636.15344 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.07775, "high": 0.07846, "low": 0.07764, "close": 0.0781, "volume": 1389025.0, "close_time": 1763938799999, "quote_volume": 108260.17574, "trades": 1433, "taker_buy_base": 833454.0, "taker_buy_quote": 64991.17774 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0781, "high": 0.07905, "low": 0.07789, "close": 0.07857, "volume": 1916524.0, "close_time": 1763942399999, "quote_volume": 150428.94924, "trades": 2709, "taker_buy_base": 1336716.0, "taker_buy_quote": 104903.54975 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.07856, "high": 0.07911, "low": 0.07813, "close": 0.07844, "volume": 1693394.0, "close_time": 1763945999999, "quote_volume": 132975.07997, "trades": 2505, "taker_buy_base": 841102.0, "taker_buy_quote": 66056.98005 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.07843, "high": 0.07869, "low": 0.07834, "close": 0.0785, "volume": 565909.0, "close_time": 1763949599999, "quote_volume": 44447.24441, "trades": 1069, "taker_buy_base": 306684.0, "taker_buy_quote": 24087.34166 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0785, "high": 0.079, "low": 0.07831, "close": 0.07852, "volume": 649855.0, "close_time": 1763953199999, "quote_volume": 51162.56445, "trades": 1255, "taker_buy_base": 306318.0, "taker_buy_quote": 24113.96354 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0785, "high": 0.07905, "low": 0.07849, "close": 0.07903, "volume": 1264971.0, "close_time": 1763956799999, "quote_volume": 99639.0059, "trades": 3143, "taker_buy_base": 854066.0, "taker_buy_quote": 67281.90974 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.07904, "high": 0.07917, "low": 0.07794, "close": 0.07806, "volume": 2075811.0, "close_time": 1763960399999, "quote_volume": 163478.18522, "trades": 3811, "taker_buy_base": 1047545.0, "taker_buy_quote": 82594.60076 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.07803, "high": 0.07852, "low": 0.07799, "close": 0.07838, "volume": 447485.0, "close_time": 1763963999999, "quote_volume": 35049.51318, "trades": 760, "taker_buy_base": 266652.0, "taker_buy_quote": 20878.41391 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.07837, "high": 0.07844, "low": 0.07807, "close": 0.07821, "volume": 375658.0, "close_time": 1763967599999, "quote_volume": 29407.94302, "trades": 676, "taker_buy_base": 112066.0, "taker_buy_quote": 8775.14857 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.07821, "high": 0.07832, "low": 0.07812, "close": 0.07823, "volume": 329069.0, "close_time": 1763971199999, "quote_volume": 25731.91538, "trades": 608, "taker_buy_base": 170470.0, "taker_buy_quote": 13330.44368 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.07822, "high": 0.07829, "low": 0.07808, "close": 0.07815, "volume": 189096.0, "close_time": 1763974799999, "quote_volume": 14784.12904, "trades": 338, "taker_buy_base": 113045.0, "taker_buy_quote": 8837.77097 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.07814, "high": 0.07872, "low": 0.07786, "close": 0.07844, "volume": 1989156.0, "close_time": 1763978399999, "quote_volume": 155435.62099, "trades": 2246, "taker_buy_base": 892797.0, "taker_buy_quote": 69815.77615 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.07845, "high": 0.07871, "low": 0.07837, "close": 0.0785, "volume": 503499.0, "close_time": 1763981999999, "quote_volume": 39554.15729, "trades": 754, "taker_buy_base": 161257.0, "taker_buy_quote": 12666.84298 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.07849, "high": 0.07864, "low": 0.07838, "close": 0.07856, "volume": 326394.0, "close_time": 1763985599999, "quote_volume": 25622.31468, "trades": 541, "taker_buy_base": 192743.0, "taker_buy_quote": 15129.12086 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.07855, "high": 0.07863, "low": 0.07837, "close": 0.07863, "volume": 299789.0, "close_time": 1763989199999, "quote_volume": 23526.81932, "trades": 580, "taker_buy_base": 148126.0, "taker_buy_quote": 11626.30054 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.07862, "high": 0.07891, "low": 0.0786, "close": 0.07882, "volume": 525850.0, "close_time": 1763992799999, "quote_volume": 41430.0999, "trades": 938, "taker_buy_base": 326221.0, "taker_buy_quote": 25699.85537 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.07882, "high": 0.07893, "low": 0.07804, "close": 0.07848, "volume": 924300.0, "close_time": 1763996399999, "quote_volume": 72611.56345, "trades": 1713, "taker_buy_base": 624973.0, "taker_buy_quote": 49086.28742 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.07848, "high": 0.07885, "low": 0.07843, "close": 0.0788, "volume": 2145750.0, "close_time": 1763999999999, "quote_volume": 168786.32595, "trades": 2748, "taker_buy_base": 1844725.0, "taker_buy_quote": 145118.61388 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.07881, "high": 0.0797, "low": 0.07873, "close": 0.07952, "volume": 1731748.0, "close_time": 1764003599999, "quote_volume": 137078.1233, "trades": 2171, "taker_buy_base": 1296404.0, "taker_buy_quote": 102600.10052 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.07951, "high": 0.07982, "low": 0.07919, "close": 0.07967, "volume": 1914289.0, "close_time": 1764007199999, "quote_volume": 152270.25804, "trades": 2972, "taker_buy_base": 951029.0, "taker_buy_quote": 75659.11285 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.07969, "high": 0.08037, "low": 0.07969, "close": 0.07996, "volume": 1990429.0, "close_time": 1764010799999, "quote_volume": 159488.74399, "trades": 2322, "taker_buy_base": 1257632.0, "taker_buy_quote": 100775.31217 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.07997, "high": 0.08014, "low": 0.07971, "close": 0.07985, "volume": 775231.0, "close_time": 1764014399999, "quote_volume": 61936.2868, "trades": 982, "taker_buy_base": 382458.0, "taker_buy_quote": 30545.30412 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.07986, "high": 0.0805, "low": 0.07986, "close": 0.08037, "volume": 1506738.0, "close_time": 1764017999999, "quote_volume": 121042.06803, "trades": 1670, "taker_buy_base": 825826.0, "taker_buy_quote": 66331.84892 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.08036, "high": 0.08188, "low": 0.08034, "close": 0.08154, "volume": 1666378.0, "close_time": 1764021599999, "quote_volume": 135480.93311, "trades": 1839, "taker_buy_base": 997515.0, "taker_buy_quote": 81096.55872 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.08152, "high": 0.08178, "low": 0.08101, "close": 0.08134, "volume": 1406139.0, "close_time": 1764025199999, "quote_volume": 114359.33611, "trades": 1367, "taker_buy_base": 606648.0, "taker_buy_quote": 49322.97084 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.08135, "high": 0.08163, "low": 0.0801, "close": 0.08039, "volume": 3478436.0, "close_time": 1764028799999, "quote_volume": 280688.91413, "trades": 6190, "taker_buy_base": 1522958.0, "taker_buy_quote": 122928.29239 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.08039, "high": 0.08134, "low": 0.08025, "close": 0.08132, "volume": 2002989.0, "close_time": 1764032399999, "quote_volume": 161344.98765, "trades": 3018, "taker_buy_base": 1075487.0, "taker_buy_quote": 86683.61413 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.08131, "high": 0.08144, "low": 0.08084, "close": 0.08095, "volume": 611472.0, "close_time": 1764035999999, "quote_volume": 49616.16728, "trades": 979, "taker_buy_base": 280502.0, "taker_buy_quote": 22759.47475 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.08095, "high": 0.08161, "low": 0.08079, "close": 0.08115, "volume": 1438599.0, "close_time": 1764039599999, "quote_volume": 116823.44623, "trades": 2144, "taker_buy_base": 703186.0, "taker_buy_quote": 57077.77255 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.08115, "high": 0.08115, "low": 0.0803, "close": 0.08098, "volume": 1319145.0, "close_time": 1764043199999, "quote_volume": 106513.55505, "trades": 1816, "taker_buy_base": 725838.0, "taker_buy_quote": 58592.34465 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.08096, "high": 0.08146, "low": 0.08024, "close": 0.08061, "volume": 1910596.0, "close_time": 1764046799999, "quote_volume": 154523.40535, "trades": 2293, "taker_buy_base": 1159789.0, "taker_buy_quote": 93781.33979 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0806, "high": 0.08102, "low": 0.08057, "close": 0.08064, "volume": 728413.0, "close_time": 1764050399999, "quote_volume": 58809.72911, "trades": 1201, "taker_buy_base": 404740.0, "taker_buy_quote": 32674.56628 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.08065, "high": 0.08077, "low": 0.08042, "close": 0.08067, "volume": 816877.0, "close_time": 1764053999999, "quote_volume": 65824.04954, "trades": 1235, "taker_buy_base": 415241.0, "taker_buy_quote": 33455.51206 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.08066, "high": 0.08092, "low": 0.07978, "close": 0.08001, "volume": 1903535.0, "close_time": 1764057599999, "quote_volume": 152565.54524, "trades": 3688, "taker_buy_base": 833041.0, "taker_buy_quote": 66777.93392 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.08002, "high": 0.08026, "low": 0.07981, "close": 0.07984, "volume": 1923652.0, "close_time": 1764061199999, "quote_volume": 153824.98831, "trades": 2953, "taker_buy_base": 851105.0, "taker_buy_quote": 68056.8041 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.07985, "high": 0.08015, "low": 0.07964, "close": 0.08006, "volume": 882270.0, "close_time": 1764064799999, "quote_volume": 70527.50371, "trades": 1905, "taker_buy_base": 324212.0, "taker_buy_quote": 25917.15005 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.08006, "high": 0.08014, "low": 0.0794, "close": 0.07961, "volume": 2081866.0, "close_time": 1764068399999, "quote_volume": 166108.35741, "trades": 3758, "taker_buy_base": 740731.0, "taker_buy_quote": 59120.43873 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.07961, "high": 0.07975, "low": 0.07939, "close": 0.07972, "volume": 580261.0, "close_time": 1764071999999, "quote_volume": 46157.94933, "trades": 1242, "taker_buy_base": 231055.0, "taker_buy_quote": 18380.3787 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.07971, "high": 0.08018, "low": 0.07971, "close": 0.08007, "volume": 406718.0, "close_time": 1764075599999, "quote_volume": 32536.2301, "trades": 948, "taker_buy_base": 307650.0, "taker_buy_quote": 24612.99104 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.08007, "high": 0.08022, "low": 0.0793, "close": 0.07966, "volume": 3013263.0, "close_time": 1764079199999, "quote_volume": 240167.58163, "trades": 4298, "taker_buy_base": 1375242.0, "taker_buy_quote": 109592.83403 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.07965, "high": 0.08082, "low": 0.0796, "close": 0.08006, "volume": 2167110.0, "close_time": 1764082799999, "quote_volume": 173827.20851, "trades": 4129, "taker_buy_base": 1025647.0, "taker_buy_quote": 82257.4894 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.08006, "high": 0.08077, "low": 0.07984, "close": 0.0805, "volume": 869590.0, "close_time": 1764086399999, "quote_volume": 69836.51983, "trades": 1454, "taker_buy_base": 500496.0, "taker_buy_quote": 40205.44506 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0805, "high": 0.08143, "low": 0.08043, "close": 0.08129, "volume": 1479486.0, "close_time": 1764089999999, "quote_volume": 119491.87312, "trades": 1872, "taker_buy_base": 893467.0, "taker_buy_quote": 72136.75586 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.08129, "high": 0.08181, "low": 0.08095, "close": 0.08122, "volume": 1673261.0, "close_time": 1764093599999, "quote_volume": 136102.13819, "trades": 2402, "taker_buy_base": 611889.0, "taker_buy_quote": 49745.39897 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.08123, "high": 0.08126, "low": 0.0807, "close": 0.08081, "volume": 898500.0, "close_time": 1764097199999, "quote_volume": 72761.0779, "trades": 1951, "taker_buy_base": 287775.0, "taker_buy_quote": 23310.42359 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.08081, "high": 0.08085, "low": 0.07983, "close": 0.08032, "volume": 1286510.0, "close_time": 1764100799999, "quote_volume": 103330.1751, "trades": 1999, "taker_buy_base": 597131.0, "taker_buy_quote": 47907.54662 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.08032, "high": 0.08057, "low": 0.08, "close": 0.08045, "volume": 998152.0, "close_time": 1764104399999, "quote_volume": 80218.84294, "trades": 1898, "taker_buy_base": 437312.0, "taker_buy_quote": 35156.44836 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.08045, "high": 0.08058, "low": 0.08023, "close": 0.08031, "volume": 1273306.0, "close_time": 1764107999999, "quote_volume": 102390.97612, "trades": 2535, "taker_buy_base": 552990.0, "taker_buy_quote": 44473.96989 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.08031, "high": 0.08083, "low": 0.07994, "close": 0.08073, "volume": 852201.0, "close_time": 1764111599999, "quote_volume": 68453.7467, "trades": 2673, "taker_buy_base": 307742.0, "taker_buy_quote": 24726.06526 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.08073, "high": 0.08073, "low": 0.0803, "close": 0.08059, "volume": 950428.0, "close_time": 1764115199999, "quote_volume": 76548.65851, "trades": 2475, "taker_buy_base": 490215.0, "taker_buy_quote": 39486.49732 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.08059, "high": 0.08076, "low": 0.08028, "close": 0.08068, "volume": 1007900.0, "close_time": 1764118799999, "quote_volume": 81171.79099, "trades": 2177, "taker_buy_base": 526280.0, "taker_buy_quote": 42372.30415 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.08068, "high": 0.08159, "low": 0.08053, "close": 0.08128, "volume": 1272641.0, "close_time": 1764122399999, "quote_volume": 103089.22385, "trades": 2743, "taker_buy_base": 619297.0, "taker_buy_quote": 50195.79565 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.08128, "high": 0.08199, "low": 0.08112, "close": 0.08127, "volume": 1507479.0, "close_time": 1764125999999, "quote_volume": 122887.47546, "trades": 3263, "taker_buy_base": 757728.0, "taker_buy_quote": 61772.65481 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.08128, "high": 0.08198, "low": 0.08106, "close": 0.08133, "volume": 1747210.0, "close_time": 1764129599999, "quote_volume": 142429.64739, "trades": 3643, "taker_buy_base": 932779.0, "taker_buy_quote": 76031.62528 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.08135, "high": 0.08189, "low": 0.08058, "close": 0.08062, "volume": 1693177.0, "close_time": 1764133199999, "quote_volume": 137557.20986, "trades": 3527, "taker_buy_base": 881166.0, "taker_buy_quote": 71644.2751 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.08063, "high": 0.08134, "low": 0.08052, "close": 0.08126, "volume": 984700.0, "close_time": 1764136799999, "quote_volume": 79761.80498, "trades": 1680, "taker_buy_base": 529623.0, "taker_buy_quote": 42893.64103 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.08125, "high": 0.08126, "low": 0.08047, "close": 0.08069, "volume": 851292.0, "close_time": 1764140399999, "quote_volume": 68854.32692, "trades": 1739, "taker_buy_base": 367447.0, "taker_buy_quote": 29729.00868 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.08069, "high": 0.08079, "low": 0.08044, "close": 0.08062, "volume": 993529.0, "close_time": 1764143999999, "quote_volume": 80088.40039, "trades": 2072, "taker_buy_base": 309178.0, "taker_buy_quote": 24931.47847 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0806, "high": 0.08061, "low": 0.0801, "close": 0.08013, "volume": 695909.0, "close_time": 1764147599999, "quote_volume": 55947.87613, "trades": 1377, "taker_buy_base": 279538.0, "taker_buy_quote": 22481.70845 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.08012, "high": 0.08012, "low": 0.07952, "close": 0.0797, "volume": 893166.0, "close_time": 1764151199999, "quote_volume": 71346.57237, "trades": 1576, "taker_buy_base": 503797.0, "taker_buy_quote": 40251.26087 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.07971, "high": 0.08014, "low": 0.0796, "close": 0.07998, "volume": 452113.0, "close_time": 1764154799999, "quote_volume": 36125.29806, "trades": 1144, "taker_buy_base": 303224.0, "taker_buy_quote": 24228.82661 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.07997, "high": 0.08031, "low": 0.07985, "close": 0.08021, "volume": 497510.0, "close_time": 1764158399999, "quote_volume": 39832.8914, "trades": 1467, "taker_buy_base": 301190.0, "taker_buy_quote": 24122.7569 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0795, "close": 0.07978, "volume": 412711.0, "close_time": 1764161999999, "quote_volume": 32927.30923, "trades": 1172, "taker_buy_base": 200274.0, "taker_buy_quote": 15978.27966 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.07979, "high": 0.08062, "low": 0.07979, "close": 0.08058, "volume": 896476.0, "close_time": 1764165599999, "quote_volume": 72015.20252, "trades": 1644, "taker_buy_base": 506772.0, "taker_buy_quote": 40693.25093 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.08058, "high": 0.08082, "low": 0.08024, "close": 0.08024, "volume": 953555.0, "close_time": 1764169199999, "quote_volume": 76859.03198, "trades": 1785, "taker_buy_base": 344048.0, "taker_buy_quote": 27732.65119 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.08027, "high": 0.08069, "low": 0.08025, "close": 0.08052, "volume": 466412.0, "close_time": 1764172799999, "quote_volume": 37526.81926, "trades": 1090, "taker_buy_base": 358669.0, "taker_buy_quote": 28855.25549 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.08053, "high": 0.08079, "low": 0.08041, "close": 0.08054, "volume": 468957.0, "close_time": 1764176399999, "quote_volume": 37802.56693, "trades": 1270, "taker_buy_base": 207882.0, "taker_buy_quote": 16764.09854 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.08054, "high": 0.08111, "low": 0.08054, "close": 0.08102, "volume": 532094.0, "close_time": 1764179999999, "quote_volume": 43020.46907, "trades": 1261, "taker_buy_base": 387208.0, "taker_buy_quote": 31302.64794 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.08102, "high": 0.0815, "low": 0.08093, "close": 0.08132, "volume": 1153216.0, "close_time": 1764183599999, "quote_volume": 93668.56853, "trades": 2332, "taker_buy_base": 777815.0, "taker_buy_quote": 63176.88321 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.08132, "high": 0.08156, "low": 0.08087, "close": 0.08139, "volume": 3127476.0, "close_time": 1764187199999, "quote_volume": 253934.28688, "trades": 6077, "taker_buy_base": 2098446.0, "taker_buy_quote": 170404.96793 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.08138, "high": 0.08146, "low": 0.0808, "close": 0.08096, "volume": 920141.0, "close_time": 1764190799999, "quote_volume": 74633.20224, "trades": 2623, "taker_buy_base": 588355.0, "taker_buy_quote": 47712.45912 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.08096, "high": 0.0813, "low": 0.08086, "close": 0.08125, "volume": 402448.0, "close_time": 1764194399999, "quote_volume": 32620.71358, "trades": 892, "taker_buy_base": 275216.0, "taker_buy_quote": 22310.45394 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.08124, "high": 0.0819, "low": 0.08123, "close": 0.08173, "volume": 631881.0, "close_time": 1764197999999, "quote_volume": 51611.55169, "trades": 845, "taker_buy_base": 362328.0, "taker_buy_quote": 29574.72588 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.08173, "high": 0.08182, "low": 0.08152, "close": 0.08169, "volume": 156789.0, "close_time": 1764201599999, "quote_volume": 12805.45634, "trades": 525, "taker_buy_base": 79785.0, "taker_buy_quote": 6517.01878 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0817, "high": 0.08174, "low": 0.08127, "close": 0.08153, "volume": 624094.0, "close_time": 1764205199999, "quote_volume": 50847.09631, "trades": 1171, "taker_buy_base": 268467.0, "taker_buy_quote": 21879.48057 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.08152, "high": 0.08195, "low": 0.08151, "close": 0.08182, "volume": 368201.0, "close_time": 1764208799999, "quote_volume": 30108.50091, "trades": 924, "taker_buy_base": 170378.0, "taker_buy_quote": 13932.65688 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.08181, "high": 0.08211, "low": 0.08131, "close": 0.08136, "volume": 835390.0, "close_time": 1764212399999, "quote_volume": 68338.3244, "trades": 1647, "taker_buy_base": 472491.0, "taker_buy_quote": 38679.70222 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.08135, "high": 0.08137, "low": 0.08073, "close": 0.08088, "volume": 2076999.0, "close_time": 1764215999999, "quote_volume": 168169.13585, "trades": 5579, "taker_buy_base": 944277.0, "taker_buy_quote": 76440.72257 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.08087, "high": 0.081, "low": 0.08058, "close": 0.08065, "volume": 1001133.0, "close_time": 1764219599999, "quote_volume": 80899.02206, "trades": 2153, "taker_buy_base": 423228.0, "taker_buy_quote": 34210.50058 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.08065, "high": 0.08087, "low": 0.08055, "close": 0.08079, "volume": 612316.0, "close_time": 1764223199999, "quote_volume": 49418.64613, "trades": 1682, "taker_buy_base": 314080.0, "taker_buy_quote": 25354.06633 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0808, "high": 0.08109, "low": 0.08079, "close": 0.08096, "volume": 318809.0, "close_time": 1764226799999, "quote_volume": 25796.43995, "trades": 863, "taker_buy_base": 165920.0, "taker_buy_quote": 13426.48846 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.08096, "high": 0.08142, "low": 0.08081, "close": 0.08136, "volume": 397055.0, "close_time": 1764230399999, "quote_volume": 32217.97841, "trades": 1026, "taker_buy_base": 307032.0, "taker_buy_quote": 24916.34298 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.08135, "high": 0.08135, "low": 0.08075, "close": 0.0811, "volume": 881800.0, "close_time": 1764233999999, "quote_volume": 71371.94778, "trades": 1483, "taker_buy_base": 604442.0, "taker_buy_quote": 48912.84053 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.08111, "high": 0.08153, "low": 0.081, "close": 0.08105, "volume": 999884.0, "close_time": 1764237599999, "quote_volume": 81247.07211, "trades": 1669, "taker_buy_base": 693432.0, "taker_buy_quote": 56348.88205 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.08105, "high": 0.08113, "low": 0.08079, "close": 0.08092, "volume": 492269.0, "close_time": 1764241199999, "quote_volume": 39851.4451, "trades": 830, "taker_buy_base": 211450.0, "taker_buy_quote": 17116.81922 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.08089, "high": 0.08128, "low": 0.08086, "close": 0.08113, "volume": 361134.0, "close_time": 1764244799999, "quote_volume": 29268.3794, "trades": 967, "taker_buy_base": 160239.0, "taker_buy_quote": 12991.05157 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.08113, "high": 0.08379, "low": 0.08107, "close": 0.0832, "volume": 7426495.0, "close_time": 1764248399999, "quote_volume": 613474.36175, "trades": 10449, "taker_buy_base": 3774108.0, "taker_buy_quote": 311639.45054 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.08317, "high": 0.0843, "low": 0.08264, "close": 0.08405, "volume": 4034499.0, "close_time": 1764251999999, "quote_volume": 337414.50666, "trades": 4485, "taker_buy_base": 2112736.0, "taker_buy_quote": 176808.02286 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.08406, "high": 0.08482, "low": 0.08328, "close": 0.08354, "volume": 1913285.0, "close_time": 1764255599999, "quote_volume": 160744.02769, "trades": 4151, "taker_buy_base": 814721.0, "taker_buy_quote": 68463.09298 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.08356, "high": 0.08375, "low": 0.08291, "close": 0.08297, "volume": 1209943.0, "close_time": 1764259199999, "quote_volume": 100847.74557, "trades": 1511, "taker_buy_base": 322688.0, "taker_buy_quote": 26883.07349 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.08299, "high": 0.08327, "low": 0.08284, "close": 0.08308, "volume": 429522.0, "close_time": 1764262799999, "quote_volume": 35657.82445, "trades": 874, "taker_buy_base": 187748.0, "taker_buy_quote": 15590.84535 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.08308, "high": 0.08308, "low": 0.08269, "close": 0.08281, "volume": 275991.0, "close_time": 1764266399999, "quote_volume": 22855.83221, "trades": 508, "taker_buy_base": 65996.0, "taker_buy_quote": 5467.77246 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0828, "high": 0.08301, "low": 0.08275, "close": 0.08294, "volume": 206139.0, "close_time": 1764269999999, "quote_volume": 17087.23017, "trades": 257, "taker_buy_base": 155413.0, "taker_buy_quote": 12884.55742 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.08295, "high": 0.08305, "low": 0.08266, "close": 0.08284, "volume": 300338.0, "close_time": 1764273599999, "quote_volume": 24887.10387, "trades": 397, "taker_buy_base": 57909.0, "taker_buy_quote": 4796.74273 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.08283, "high": 0.08296, "low": 0.08248, "close": 0.08257, "volume": 445573.0, "close_time": 1764277199999, "quote_volume": 36818.24812, "trades": 571, "taker_buy_base": 228951.0, "taker_buy_quote": 18920.58927 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.08256, "high": 0.08267, "low": 0.08241, "close": 0.08263, "volume": 119464.0, "close_time": 1764280799999, "quote_volume": 9858.54829, "trades": 304, "taker_buy_base": 64171.0, "taker_buy_quote": 5296.95181 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.08262, "high": 0.08285, "low": 0.08251, "close": 0.08265, "volume": 343759.0, "close_time": 1764284399999, "quote_volume": 28425.05779, "trades": 288, "taker_buy_base": 214931.0, "taker_buy_quote": 17772.35999 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.08265, "high": 0.08322, "low": 0.08253, "close": 0.08298, "volume": 495587.0, "close_time": 1764287999999, "quote_volume": 41123.61831, "trades": 675, "taker_buy_base": 324476.0, "taker_buy_quote": 26940.85662 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.08298, "high": 0.08302, "low": 0.08176, "close": 0.08204, "volume": 1114962.0, "close_time": 1764291599999, "quote_volume": 91636.94097, "trades": 1623, "taker_buy_base": 443772.0, "taker_buy_quote": 36475.3958 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.08203, "high": 0.0823, "low": 0.08166, "close": 0.08228, "volume": 571084.0, "close_time": 1764295199999, "quote_volume": 46840.98001, "trades": 912, "taker_buy_base": 276917.0, "taker_buy_quote": 22715.04464 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.08227, "high": 0.08256, "low": 0.08205, "close": 0.08247, "volume": 258070.0, "close_time": 1764298799999, "quote_volume": 21235.33924, "trades": 598, "taker_buy_base": 111542.0, "taker_buy_quote": 9182.5222 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.08248, "high": 0.08257, "low": 0.08216, "close": 0.08228, "volume": 690616.0, "close_time": 1764302399999, "quote_volume": 56859.37984, "trades": 563, "taker_buy_base": 408275.0, "taker_buy_quote": 33596.7243 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.08229, "high": 0.08232, "low": 0.08211, "close": 0.08225, "volume": 250132.0, "close_time": 1764305999999, "quote_volume": 20564.03262, "trades": 457, "taker_buy_base": 103723.0, "taker_buy_quote": 8527.45449 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.08224, "high": 0.08246, "low": 0.08202, "close": 0.08222, "volume": 240471.0, "close_time": 1764309599999, "quote_volume": 19774.96665, "trades": 491, "taker_buy_base": 142761.0, "taker_buy_quote": 11739.2763 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0822, "high": 0.0822, "low": 0.08167, "close": 0.08188, "volume": 569557.0, "close_time": 1764313199999, "quote_volume": 46663.65864, "trades": 947, "taker_buy_base": 254990.0, "taker_buy_quote": 20894.59517 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.08187, "high": 0.08193, "low": 0.08174, "close": 0.08193, "volume": 119801.0, "close_time": 1764316799999, "quote_volume": 9805.27023, "trades": 310, "taker_buy_base": 69647.0, "taker_buy_quote": 5701.2043 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.08193, "high": 0.08289, "low": 0.0819, "close": 0.08286, "volume": 1059292.0, "close_time": 1764320399999, "quote_volume": 87272.61897, "trades": 1598, "taker_buy_base": 641233.0, "taker_buy_quote": 52813.45834 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.08286, "high": 0.08303, "low": 0.08246, "close": 0.08259, "volume": 1159731.0, "close_time": 1764323999999, "quote_volume": 95940.37882, "trades": 1311, "taker_buy_base": 380672.0, "taker_buy_quote": 31488.89019 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0826, "high": 0.08287, "low": 0.08237, "close": 0.08282, "volume": 701440.0, "close_time": 1764327599999, "quote_volume": 57989.85213, "trades": 767, "taker_buy_base": 335731.0, "taker_buy_quote": 27761.508 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.08283, "high": 0.08353, "low": 0.08269, "close": 0.08302, "volume": 3133489.0, "close_time": 1764331199999, "quote_volume": 260371.219, "trades": 2908, "taker_buy_base": 1178326.0, "taker_buy_quote": 97910.89724 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.08301, "high": 0.0833, "low": 0.08288, "close": 0.0833, "volume": 1500295.0, "close_time": 1764334799999, "quote_volume": 124699.25797, "trades": 1753, "taker_buy_base": 738406.0, "taker_buy_quote": 61378.54289 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.08329, "high": 0.08372, "low": 0.07978, "close": 0.08079, "volume": 10632684.0, "close_time": 1764338399999, "quote_volume": 866259.47805, "trades": 15194, "taker_buy_base": 5115553.0, "taker_buy_quote": 416287.07612 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0808, "high": 0.0811, "low": 0.07844, "close": 0.07877, "volume": 6398043.0, "close_time": 1764341999999, "quote_volume": 508017.31818, "trades": 7786, "taker_buy_base": 3161584.0, "taker_buy_quote": 250728.51253 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.07876, "high": 0.07891, "low": 0.0775, "close": 0.07833, "volume": 4609548.0, "close_time": 1764345599999, "quote_volume": 360760.68518, "trades": 6494, "taker_buy_base": 2918514.0, "taker_buy_quote": 228308.41557 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.07833, "high": 0.07845, "low": 0.073, "close": 0.07425, "volume": 31068587.0, "close_time": 1764349199999, "quote_volume": 2331850.59401, "trades": 32298, "taker_buy_base": 14736253.0, "taker_buy_quote": 1105974.36664 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.07425, "high": 0.07427, "low": 0.07032, "close": 0.0708, "volume": 30154579.0, "close_time": 1764352799999, "quote_volume": 2177586.96919, "trades": 32559, "taker_buy_base": 14947005.0, "taker_buy_quote": 1080001.43309 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.07081, "high": 0.07294, "low": 0.07031, "close": 0.07268, "volume": 8998559.0, "close_time": 1764356399999, "quote_volume": 645090.87222, "trades": 11617, "taker_buy_base": 5606123.0, "taker_buy_quote": 402036.19403 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.07269, "high": 0.07307, "low": 0.07207, "close": 0.07247, "volume": 2343896.0, "close_time": 1764359999999, "quote_volume": 169980.89878, "trades": 3534, "taker_buy_base": 1066024.0, "taker_buy_quote": 77295.50669 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.07246, "high": 0.07249, "low": 0.07135, "close": 0.07197, "volume": 3104570.0, "close_time": 1764363599999, "quote_volume": 222922.81789, "trades": 3752, "taker_buy_base": 1407580.0, "taker_buy_quote": 101140.81899 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.07198, "high": 0.07261, "low": 0.0717, "close": 0.0719, "volume": 1902507.0, "close_time": 1764367199999, "quote_volume": 137213.99116, "trades": 2434, "taker_buy_base": 1126642.0, "taker_buy_quote": 81271.78007 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.07189, "high": 0.07242, "low": 0.07172, "close": 0.07225, "volume": 961965.0, "close_time": 1764370799999, "quote_volume": 69358.72318, "trades": 967, "taker_buy_base": 563862.0, "taker_buy_quote": 40661.40709 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.07226, "high": 0.07248, "low": 0.0719, "close": 0.07201, "volume": 923153.0, "close_time": 1764374399999, "quote_volume": 66601.9543, "trades": 1909, "taker_buy_base": 559564.0, "taker_buy_quote": 40369.91598 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.07201, "high": 0.07283, "low": 0.07198, "close": 0.07231, "volume": 3955167.0, "close_time": 1764377999999, "quote_volume": 286102.93637, "trades": 4363, "taker_buy_base": 2134322.0, "taker_buy_quote": 154427.09476 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0723, "high": 0.07242, "low": 0.07196, "close": 0.07204, "volume": 1001821.0, "close_time": 1764381599999, "quote_volume": 72258.20748, "trades": 1331, "taker_buy_base": 464665.0, "taker_buy_quote": 33540.25521 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.07203, "high": 0.07203, "low": 0.07128, "close": 0.07162, "volume": 1870329.0, "close_time": 1764385199999, "quote_volume": 134056.1493, "trades": 1869, "taker_buy_base": 899070.0, "taker_buy_quote": 64435.44731 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.07161, "high": 0.07233, "low": 0.07145, "close": 0.07224, "volume": 2350356.0, "close_time": 1764388799999, "quote_volume": 169036.52023, "trades": 2759, "taker_buy_base": 1392188.0, "taker_buy_quote": 100107.07437 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.07221, "high": 0.07258, "low": 0.072, "close": 0.07233, "volume": 1243577.0, "close_time": 1764392399999, "quote_volume": 89875.27272, "trades": 1687, "taker_buy_base": 825070.0, "taker_buy_quote": 59652.08287 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.07232, "high": 0.0724, "low": 0.07202, "close": 0.07213, "volume": 659981.0, "close_time": 1764395999999, "quote_volume": 47637.33934, "trades": 1158, "taker_buy_base": 364563.0, "taker_buy_quote": 26317.55464 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.07212, "high": 0.07256, "low": 0.07198, "close": 0.07225, "volume": 963151.0, "close_time": 1764399599999, "quote_volume": 69506.49477, "trades": 1495, "taker_buy_base": 534123.0, "taker_buy_quote": 38554.91554 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.07226, "high": 0.07303, "low": 0.07211, "close": 0.07283, "volume": 1916474.0, "close_time": 1764403199999, "quote_volume": 138811.9548, "trades": 2244, "taker_buy_base": 919955.0, "taker_buy_quote": 66738.92663 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0728, "high": 0.07291, "low": 0.07224, "close": 0.07232, "volume": 1707617.0, "close_time": 1764406799999, "quote_volume": 123894.25552, "trades": 2531, "taker_buy_base": 887742.0, "taker_buy_quote": 64437.8198 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0723, "high": 0.07315, "low": 0.072, "close": 0.0728, "volume": 1472992.0, "close_time": 1764410399999, "quote_volume": 106968.1423, "trades": 2933, "taker_buy_base": 887334.0, "taker_buy_quote": 64519.03282 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.07279, "high": 0.07334, "low": 0.07223, "close": 0.07233, "volume": 2655623.0, "close_time": 1764413999999, "quote_volume": 193721.39011, "trades": 5720, "taker_buy_base": 1371951.0, "taker_buy_quote": 100139.41915 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0723, "high": 0.0725, "low": 0.07191, "close": 0.07205, "volume": 946715.0, "close_time": 1764417599999, "quote_volume": 68300.13325, "trades": 1606, "taker_buy_base": 343255.0, "taker_buy_quote": 24774.85119 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.07203, "high": 0.07223, "low": 0.07199, "close": 0.07199, "volume": 914333.0, "close_time": 1764421199999, "quote_volume": 65918.56708, "trades": 1393, "taker_buy_base": 437644.0, "taker_buy_quote": 31560.01922 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.07198, "high": 0.07216, "low": 0.07133, "close": 0.07165, "volume": 1412069.0, "close_time": 1764424799999, "quote_volume": 101340.04254, "trades": 1748, "taker_buy_base": 669857.0, "taker_buy_quote": 48111.68048 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.07165, "high": 0.07216, "low": 0.07094, "close": 0.07112, "volume": 2189526.0, "close_time": 1764428399999, "quote_volume": 156653.95909, "trades": 2719, "taker_buy_base": 888109.0, "taker_buy_quote": 63672.32792 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.07114, "high": 0.08141, "low": 0.03468, "close": 0.04202, "volume": 606247675.0, "close_time": 1764431999999, "quote_volume": 27820035.16291, "trades": 460137, "taker_buy_base": 313682120.0, "taker_buy_quote": 14232211.95408 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.04201, "high": 0.04779, "low": 0.0394, "close": 0.04439, "volume": 305772636.0, "close_time": 1764435599999, "quote_volume": 13344718.0145, "trades": 161076, "taker_buy_base": 174078569.0, "taker_buy_quote": 7581514.03727 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0444, "high": 0.04755, "low": 0.04348, "close": 0.04686, "volume": 89384717.0, "close_time": 1764439199999, "quote_volume": 4075472.32249, "trades": 54709, "taker_buy_base": 48024577.0, "taker_buy_quote": 2191329.20534 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.04686, "high": 0.04728, "low": 0.04406, "close": 0.04633, "volume": 78026847.0, "close_time": 1764442799999, "quote_volume": 3551090.44827, "trades": 46884, "taker_buy_base": 42066447.0, "taker_buy_quote": 1916039.73335 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0463, "high": 0.04675, "low": 0.04439, "close": 0.04498, "volume": 51118146.0, "close_time": 1764446399999, "quote_volume": 2325912.64296, "trades": 30054, "taker_buy_base": 31159910.0, "taker_buy_quote": 1418055.01879 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.04498, "high": 0.04676, "low": 0.04473, "close": 0.04563, "volume": 52988179.0, "close_time": 1764449999999, "quote_volume": 2416765.1016, "trades": 31352, "taker_buy_base": 25289961.0, "taker_buy_quote": 1153323.19661 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.04563, "high": 0.04912, "low": 0.0455, "close": 0.0467, "volume": 46471409.0, "close_time": 1764453599999, "quote_volume": 2199605.91985, "trades": 27226, "taker_buy_base": 24689627.0, "taker_buy_quote": 1169279.65502 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.04669, "high": 0.0468, "low": 0.04578, "close": 0.04639, "volume": 19412291.0, "close_time": 1764457199999, "quote_volume": 900181.57013, "trades": 9865, "taker_buy_base": 9068987.0, "taker_buy_quote": 420608.89277 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.04638, "high": 0.04725, "low": 0.04271, "close": 0.04361, "volume": 54387921.0, "close_time": 1764460799999, "quote_volume": 2416343.29248, "trades": 33781, "taker_buy_base": 30854305.0, "taker_buy_quote": 1368052.45431 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.04362, "high": 0.04435, "low": 0.042, "close": 0.04329, "volume": 58604434.0, "close_time": 1764464399999, "quote_volume": 2530366.36764, "trades": 31291, "taker_buy_base": 25697085.0, "taker_buy_quote": 1110977.22131 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.04327, "high": 0.04327, "low": 0.04, "close": 0.04163, "volume": 43841834.0, "close_time": 1764467999999, "quote_volume": 1813158.63899, "trades": 28010, "taker_buy_base": 20796748.0, "taker_buy_quote": 860714.50167 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.04162, "high": 0.04247, "low": 0.04112, "close": 0.0414, "volume": 25808723.0, "close_time": 1764471599999, "quote_volume": 1073362.52175, "trades": 15358, "taker_buy_base": 13565280.0, "taker_buy_quote": 564583.40975 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.04139, "high": 0.04172, "low": 0.04, "close": 0.04151, "volume": 41574207.0, "close_time": 1764475199999, "quote_volume": 1697719.8668, "trades": 24980, "taker_buy_base": 22379502.0, "taker_buy_quote": 914130.51493 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.04152, "high": 0.04236, "low": 0.041, "close": 0.04165, "volume": 109141665.0, "close_time": 1764478799999, "quote_volume": 4542900.17515, "trades": 70866, "taker_buy_base": 57771816.0, "taker_buy_quote": 2404579.78056 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.04165, "high": 0.04216, "low": 0.04095, "close": 0.04173, "volume": 51949059.0, "close_time": 1764482399999, "quote_volume": 2166276.88159, "trades": 30019, "taker_buy_base": 27092966.0, "taker_buy_quote": 1130122.95343 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.04175, "high": 0.04176, "low": 0.04111, "close": 0.04129, "volume": 41013158.0, "close_time": 1764485999999, "quote_volume": 1698692.50735, "trades": 19631, "taker_buy_base": 21347004.0, "taker_buy_quote": 884334.57199 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.04128, "high": 0.04183, "low": 0.04043, "close": 0.04083, "volume": 31125528.0, "close_time": 1764489599999, "quote_volume": 1287518.64177, "trades": 15051, "taker_buy_base": 14774777.0, "taker_buy_quote": 611368.44002 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.04081, "high": 0.04232, "low": 0.04076, "close": 0.04159, "volume": 69139551.0, "close_time": 1764493199999, "quote_volume": 2868050.34983, "trades": 23435, "taker_buy_base": 30691029.0, "taker_buy_quote": 1272990.11247 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.04158, "high": 0.04191, "low": 0.041, "close": 0.04124, "volume": 21966487.0, "close_time": 1764496799999, "quote_volume": 909732.67356, "trades": 12087, "taker_buy_base": 11106424.0, "taker_buy_quote": 459707.54021 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.04123, "high": 0.0415, "low": 0.04012, "close": 0.04123, "volume": 24915440.0, "close_time": 1764500399999, "quote_volume": 1023390.25845, "trades": 13361, "taker_buy_base": 11310455.0, "taker_buy_quote": 464870.86334 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.04122, "high": 0.0415, "low": 0.04048, "close": 0.04081, "volume": 19707839.0, "close_time": 1764503999999, "quote_volume": 806746.53895, "trades": 11918, "taker_buy_base": 9817650.0, "taker_buy_quote": 401700.41794 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0408, "high": 0.04196, "low": 0.03988, "close": 0.04151, "volume": 25321739.0, "close_time": 1764507599999, "quote_volume": 1036343.78283, "trades": 13131, "taker_buy_base": 12437497.0, "taker_buy_quote": 509690.55228 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.04154, "high": 0.04157, "low": 0.04096, "close": 0.04134, "volume": 12971838.0, "close_time": 1764511199999, "quote_volume": 535137.13857, "trades": 8384, "taker_buy_base": 6611104.0, "taker_buy_quote": 272796.54441 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.04135, "high": 0.04381, "low": 0.04112, "close": 0.04314, "volume": 43265718.0, "close_time": 1764514799999, "quote_volume": 1844572.4818, "trades": 24726, "taker_buy_base": 23049002.0, "taker_buy_quote": 982425.78815 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.04313, "high": 0.0476, "low": 0.04276, "close": 0.04495, "volume": 121339956.0, "close_time": 1764518399999, "quote_volume": 5481138.40915, "trades": 38847, "taker_buy_base": 63093220.0, "taker_buy_quote": 2847373.83408 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.04492, "high": 0.04681, "low": 0.04287, "close": 0.04345, "volume": 74712809.0, "close_time": 1764521999999, "quote_volume": 3308860.42652, "trades": 21627, "taker_buy_base": 39704848.0, "taker_buy_quote": 1759731.25162 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.04346, "high": 0.04349, "low": 0.04236, "close": 0.04236, "volume": 31707331.0, "close_time": 1764525599999, "quote_volume": 1362581.74743, "trades": 8891, "taker_buy_base": 10765326.0, "taker_buy_quote": 462639.19073 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.04243, "high": 0.04262, "low": 0.04169, "close": 0.04195, "volume": 15077018.0, "close_time": 1764529199999, "quote_volume": 636027.49402, "trades": 5702, "taker_buy_base": 7176470.0, "taker_buy_quote": 302783.82574 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.04194, "high": 0.04243, "low": 0.04138, "close": 0.04238, "volume": 14308577.0, "close_time": 1764532799999, "quote_volume": 599691.87866, "trades": 5122, "taker_buy_base": 7069698.0, "taker_buy_quote": 296527.62972 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.04235, "high": 0.04238, "low": 0.04141, "close": 0.04176, "volume": 14103369.0, "close_time": 1764536399999, "quote_volume": 589679.19348, "trades": 5011, "taker_buy_base": 7314350.0, "taker_buy_quote": 305718.43423 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.04177, "high": 0.04362, "low": 0.04154, "close": 0.04345, "volume": 13613971.0, "close_time": 1764539999999, "quote_volume": 582385.91672, "trades": 5334, "taker_buy_base": 6841067.0, "taker_buy_quote": 292737.87991 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0434, "high": 0.04404, "low": 0.04247, "close": 0.04295, "volume": 14706219.0, "close_time": 1764543599999, "quote_volume": 634298.87371, "trades": 5099, "taker_buy_base": 7073575.0, "taker_buy_quote": 305150.37472 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.04299, "high": 0.04306, "low": 0.04199, "close": 0.0425, "volume": 13293453.0, "close_time": 1764547199999, "quote_volume": 564431.45861, "trades": 5484, "taker_buy_base": 7623676.0, "taker_buy_quote": 323795.42037 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0425, "high": 0.04399, "low": 0.03845, "close": 0.03965, "volume": 64871961.0, "close_time": 1764550799999, "quote_volume": 2701289.08909, "trades": 18993, "taker_buy_base": 28033033.0, "taker_buy_quote": 1170925.83188 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.03972, "high": 0.04047, "low": 0.03886, "close": 0.03933, "volume": 21525688.0, "close_time": 1764554399999, "quote_volume": 854691.48508, "trades": 7355, "taker_buy_base": 11233516.0, "taker_buy_quote": 446204.90672 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.03934, "high": 0.04118, "low": 0.03934, "close": 0.04062, "volume": 17389040.0, "close_time": 1764557999999, "quote_volume": 698594.44958, "trades": 8439, "taker_buy_base": 8349811.0, "taker_buy_quote": 335196.79269 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.04062, "high": 0.04288, "low": 0.03965, "close": 0.03994, "volume": 35170893.0, "close_time": 1764561599999, "quote_volume": 1444284.84499, "trades": 14998, "taker_buy_base": 18239897.0, "taker_buy_quote": 750892.3473 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03994, "high": 0.04142, "low": 0.03951, "close": 0.03982, "volume": 41436542.0, "close_time": 1764565199999, "quote_volume": 1665433.83133, "trades": 15189, "taker_buy_base": 21033133.0, "taker_buy_quote": 845293.71268 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.03982, "high": 0.04052, "low": 0.03962, "close": 0.04019, "volume": 31567156.0, "close_time": 1764568799999, "quote_volume": 1262677.01435, "trades": 14989, "taker_buy_base": 16134116.0, "taker_buy_quote": 645694.03344 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.04019, "high": 0.04264, "low": 0.04015, "close": 0.04209, "volume": 26598554.0, "close_time": 1764572399999, "quote_volume": 1108162.7619, "trades": 9714, "taker_buy_base": 14624318.0, "taker_buy_quote": 609219.03929 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.04212, "high": 0.04243, "low": 0.0401, "close": 0.04019, "volume": 24134756.0, "close_time": 1764575999999, "quote_volume": 989569.70036, "trades": 10039, "taker_buy_base": 12085108.0, "taker_buy_quote": 495883.94894 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.04019, "high": 0.04054, "low": 0.03969, "close": 0.04034, "volume": 14445291.0, "close_time": 1764579599999, "quote_volume": 579831.69044, "trades": 4631, "taker_buy_base": 6875554.0, "taker_buy_quote": 275923.29784 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.04034, "high": 0.04062, "low": 0.03991, "close": 0.04039, "volume": 11225056.0, "close_time": 1764583199999, "quote_volume": 452753.87777, "trades": 4230, "taker_buy_base": 5816428.0, "taker_buy_quote": 234622.97415 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.04043, "high": 0.04083, "low": 0.04005, "close": 0.04042, "volume": 9923170.0, "close_time": 1764586799999, "quote_volume": 400581.64193, "trades": 3305, "taker_buy_base": 5428803.0, "taker_buy_quote": 218942.45471 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.04043, "high": 0.04169, "low": 0.04043, "close": 0.04104, "volume": 12559326.0, "close_time": 1764590399999, "quote_volume": 516251.94804, "trades": 5145, "taker_buy_base": 6363113.0, "taker_buy_quote": 261583.49311 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.04102, "high": 0.04126, "low": 0.03967, "close": 0.04028, "volume": 19783300.0, "close_time": 1764593999999, "quote_volume": 797609.75064, "trades": 5226, "taker_buy_base": 12211466.0, "taker_buy_quote": 492177.17122 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.04027, "high": 0.04055, "low": 0.03981, "close": 0.03997, "volume": 6888255.0, "close_time": 1764597599999, "quote_volume": 276889.58637, "trades": 3217, "taker_buy_base": 3623798.0, "taker_buy_quote": 145736.65206 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.03996, "high": 0.04043, "low": 0.0398, "close": 0.04017, "volume": 8080214.0, "close_time": 1764601199999, "quote_volume": 323856.15616, "trades": 3933, "taker_buy_base": 4489262.0, "taker_buy_quote": 180002.75256 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.04018, "high": 0.04019, "low": 0.03905, "close": 0.03949, "volume": 13536413.0, "close_time": 1764604799999, "quote_volume": 535124.03179, "trades": 4737, "taker_buy_base": 7331733.0, "taker_buy_quote": 289768.73564 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03947, "high": 0.03952, "low": 0.03868, "close": 0.03896, "volume": 13319675.0, "close_time": 1764608399999, "quote_volume": 521727.57429, "trades": 4026, "taker_buy_base": 5522936.0, "taker_buy_quote": 216511.19311 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.03896, "high": 0.03918, "low": 0.03837, "close": 0.03864, "volume": 10330519.0, "close_time": 1764611999999, "quote_volume": 400796.52877, "trades": 3971, "taker_buy_base": 4529387.0, "taker_buy_quote": 175863.51378 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.03864, "high": 0.03869, "low": 0.03781, "close": 0.0384, "volume": 13059301.0, "close_time": 1764615599999, "quote_volume": 498392.87926, "trades": 3526, "taker_buy_base": 5468645.0, "taker_buy_quote": 208697.17365 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.03837, "high": 0.039, "low": 0.03832, "close": 0.03845, "volume": 5276680.0, "close_time": 1764619199999, "quote_volume": 203755.96208, "trades": 2296, "taker_buy_base": 2620147.0, "taker_buy_quote": 101273.37896 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03844, "high": 0.03916, "low": 0.03843, "close": 0.03898, "volume": 4732663.0, "close_time": 1764622799999, "quote_volume": 184069.82437, "trades": 2003, "taker_buy_base": 2623632.0, "taker_buy_quote": 102063.02498 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.03897, "high": 0.03977, "low": 0.03891, "close": 0.03972, "volume": 5615635.0, "close_time": 1764626399999, "quote_volume": 220926.87872, "trades": 2141, "taker_buy_base": 3174256.0, "taker_buy_quote": 125005.64277 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.03971, "high": 0.04052, "low": 0.03952, "close": 0.04009, "volume": 8775129.0, "close_time": 1764629999999, "quote_volume": 351692.32605, "trades": 3580, "taker_buy_base": 4275936.0, "taker_buy_quote": 171275.97173 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.04009, "high": 0.0404, "low": 0.03971, "close": 0.03988, "volume": 5080239.0, "close_time": 1764633599999, "quote_volume": 204011.16566, "trades": 2021, "taker_buy_base": 2794475.0, "taker_buy_quote": 112220.52674 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03984, "high": 0.04104, "low": 0.03899, "close": 0.04027, "volume": 31697338.0, "close_time": 1764637199999, "quote_volume": 1270902.75667, "trades": 10636, "taker_buy_base": 17189004.0, "taker_buy_quote": 689331.76953 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0403, "high": 0.04131, "low": 0.04001, "close": 0.04021, "volume": 9161003.0, "close_time": 1764640799999, "quote_volume": 371225.03098, "trades": 3799, "taker_buy_base": 4835165.0, "taker_buy_quote": 195875.8058 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0402, "high": 0.0402, "low": 0.03879, "close": 0.03881, "volume": 7843259.0, "close_time": 1764644399999, "quote_volume": 309075.29821, "trades": 3857, "taker_buy_base": 3807672.0, "taker_buy_quote": 150108.41853 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.03883, "high": 0.03888, "low": 0.03824, "close": 0.03851, "volume": 7053450.0, "close_time": 1764647999999, "quote_volume": 272360.91203, "trades": 3261, "taker_buy_base": 3411743.0, "taker_buy_quote": 131831.14581 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0385, "high": 0.03917, "low": 0.03849, "close": 0.03906, "volume": 6195109.0, "close_time": 1764651599999, "quote_volume": 240678.55732, "trades": 2917, "taker_buy_base": 3390852.0, "taker_buy_quote": 131749.34639 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.03903, "high": 0.03912, "low": 0.03871, "close": 0.03883, "volume": 4005833.0, "close_time": 1764655199999, "quote_volume": 155758.90194, "trades": 1714, "taker_buy_base": 2236563.0, "taker_buy_quote": 86944.92536 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.03882, "high": 0.03884, "low": 0.03837, "close": 0.03856, "volume": 3800098.0, "close_time": 1764658799999, "quote_volume": 146506.8903, "trades": 1715, "taker_buy_base": 1961390.0, "taker_buy_quote": 75614.21524 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.03855, "high": 0.0387, "low": 0.03818, "close": 0.03827, "volume": 4518124.0, "close_time": 1764662399999, "quote_volume": 173700.85063, "trades": 2180, "taker_buy_base": 2300870.0, "taker_buy_quote": 88477.00297 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03827, "high": 0.03835, "low": 0.03671, "close": 0.0371, "volume": 10871216.0, "close_time": 1764665999999, "quote_volume": 406410.4912, "trades": 3703, "taker_buy_base": 4410973.0, "taker_buy_quote": 165277.54151 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0371, "high": 0.03737, "low": 0.03699, "close": 0.03726, "volume": 6943741.0, "close_time": 1764669599999, "quote_volume": 258313.73533, "trades": 2300, "taker_buy_base": 4027083.0, "taker_buy_quote": 149881.02407 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.03722, "high": 0.03827, "low": 0.03719, "close": 0.03806, "volume": 5822865.0, "close_time": 1764673199999, "quote_volume": 220045.45081, "trades": 2328, "taker_buy_base": 3064576.0, "taker_buy_quote": 115748.62427 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.03805, "high": 0.03824, "low": 0.03772, "close": 0.03803, "volume": 4779366.0, "close_time": 1764676799999, "quote_volume": 181457.14306, "trades": 2164, "taker_buy_base": 2317754.0, "taker_buy_quote": 87980.16092 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03803, "high": 0.0388, "low": 0.03799, "close": 0.03824, "volume": 4872704.0, "close_time": 1764680399999, "quote_volume": 187180.09974, "trades": 1993, "taker_buy_base": 2762774.0, "taker_buy_quote": 106139.00257 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.03823, "high": 0.03873, "low": 0.03795, "close": 0.03843, "volume": 4549141.0, "close_time": 1764683999999, "quote_volume": 174804.29148, "trades": 1463, "taker_buy_base": 2016699.0, "taker_buy_quote": 77525.19875 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0384, "high": 0.03925, "low": 0.03828, "close": 0.03923, "volume": 5097513.0, "close_time": 1764687599999, "quote_volume": 197458.65663, "trades": 1906, "taker_buy_base": 2953231.0, "taker_buy_quote": 114456.29854 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03922, "high": 0.04032, "low": 0.0392, "close": 0.04018, "volume": 15305079.0, "close_time": 1764691199999, "quote_volume": 608170.11953, "trades": 4003, "taker_buy_base": 8009365.0, "taker_buy_quote": 318010.81267 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0402, "high": 0.04068, "low": 0.03965, "close": 0.04009, "volume": 12928239.0, "close_time": 1764694799999, "quote_volume": 518246.55578, "trades": 4512, "taker_buy_base": 6816381.0, "taker_buy_quote": 273075.43888 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.04008, "high": 0.04039, "low": 0.03995, "close": 0.04009, "volume": 6569281.0, "close_time": 1764698399999, "quote_volume": 263882.88482, "trades": 3076, "taker_buy_base": 3244186.0, "taker_buy_quote": 130352.35769 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.04009, "high": 0.04033, "low": 0.03989, "close": 0.04005, "volume": 2910360.0, "close_time": 1764701999999, "quote_volume": 116694.00986, "trades": 1442, "taker_buy_base": 1492585.0, "taker_buy_quote": 59863.32122 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.04005, "high": 0.04041, "low": 0.04004, "close": 0.04016, "volume": 4053052.0, "close_time": 1764705599999, "quote_volume": 162947.9967, "trades": 1863, "taker_buy_base": 2120064.0, "taker_buy_quote": 85251.58294 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04017, "high": 0.04027, "low": 0.03882, "close": 0.03916, "volume": 6316982.0, "close_time": 1764709199999, "quote_volume": 248424.20879, "trades": 2744, "taker_buy_base": 3017854.0, "taker_buy_quote": 118597.52811 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03914, "high": 0.03983, "low": 0.03898, "close": 0.03976, "volume": 3666478.0, "close_time": 1764712799999, "quote_volume": 144218.45022, "trades": 1550, "taker_buy_base": 1936161.0, "taker_buy_quote": 76123.02964 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03977, "high": 0.04059, "low": 0.03975, "close": 0.04041, "volume": 4689345.0, "close_time": 1764716399999, "quote_volume": 188633.46154, "trades": 1682, "taker_buy_base": 2705338.0, "taker_buy_quote": 108831.86738 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.04041, "high": 0.04058, "low": 0.04013, "close": 0.0403, "volume": 3241400.0, "close_time": 1764719999999, "quote_volume": 130807.3833, "trades": 1167, "taker_buy_base": 1650805.0, "taker_buy_quote": 66643.28114 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04031, "high": 0.04049, "low": 0.03942, "close": 0.03958, "volume": 8754042.0, "close_time": 1764723599999, "quote_volume": 348603.05844, "trades": 3365, "taker_buy_base": 4138195.0, "taker_buy_quote": 164831.41105 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03962, "high": 0.03984, "low": 0.03928, "close": 0.0395, "volume": 2656156.0, "close_time": 1764727199999, "quote_volume": 104961.90452, "trades": 1287, "taker_buy_base": 1198800.0, "taker_buy_quote": 47377.95169 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03948, "high": 0.03996, "low": 0.03926, "close": 0.03967, "volume": 3474324.0, "close_time": 1764730799999, "quote_volume": 137249.14118, "trades": 1450, "taker_buy_base": 1522957.0, "taker_buy_quote": 60199.32235 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03964, "high": 0.03976, "low": 0.03893, "close": 0.03919, "volume": 2741335.0, "close_time": 1764734399999, "quote_volume": 108072.13568, "trades": 1275, "taker_buy_base": 1283714.0, "taker_buy_quote": 50680.12565 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03921, "high": 0.03947, "low": 0.03902, "close": 0.03924, "volume": 2311508.0, "close_time": 1764737999999, "quote_volume": 90667.64253, "trades": 1116, "taker_buy_base": 1229002.0, "taker_buy_quote": 48240.87016 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03925, "high": 0.03947, "low": 0.03919, "close": 0.03944, "volume": 2989402.0, "close_time": 1764741599999, "quote_volume": 117577.43488, "trades": 989, "taker_buy_base": 1724153.0, "taker_buy_quote": 67801.7029 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03946, "high": 0.0398, "low": 0.03919, "close": 0.0395, "volume": 4615748.0, "close_time": 1764745199999, "quote_volume": 182074.38603, "trades": 1094, "taker_buy_base": 3039851.0, "taker_buy_quote": 119909.82496 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0392, "close": 0.03925, "volume": 2861196.0, "close_time": 1764748799999, "quote_volume": 112893.99713, "trades": 1032, "taker_buy_base": 1662656.0, "taker_buy_quote": 65617.39176 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03925, "high": 0.03959, "low": 0.03912, "close": 0.03918, "volume": 4756331.0, "close_time": 1764752399999, "quote_volume": 187197.24676, "trades": 1510, "taker_buy_base": 2357056.0, "taker_buy_quote": 92815.01031 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03917, "high": 0.03932, "low": 0.03894, "close": 0.03928, "volume": 2926930.0, "close_time": 1764755999999, "quote_volume": 114539.04977, "trades": 953, "taker_buy_base": 1643534.0, "taker_buy_quote": 64325.83354 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03928, "high": 0.03943, "low": 0.03907, "close": 0.0391, "volume": 1403698.0, "close_time": 1764759599999, "quote_volume": 55086.71225, "trades": 589, "taker_buy_base": 669061.0, "taker_buy_quote": 26254.62718 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0391, "high": 0.0393, "low": 0.03903, "close": 0.03925, "volume": 1718157.0, "close_time": 1764763199999, "quote_volume": 67257.62801, "trades": 790, "taker_buy_base": 920456.0, "taker_buy_quote": 36031.67857 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03923, "high": 0.04001, "low": 0.03907, "close": 0.03976, "volume": 6578927.0, "close_time": 1764766799999, "quote_volume": 260226.4556, "trades": 2433, "taker_buy_base": 4122464.0, "taker_buy_quote": 162942.31765 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03978, "high": 0.04018, "low": 0.03915, "close": 0.03925, "volume": 5408600.0, "close_time": 1764770399999, "quote_volume": 215130.09452, "trades": 2464, "taker_buy_base": 2411846.0, "taker_buy_quote": 95923.35758 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03928, "high": 0.0393, "low": 0.03834, "close": 0.03859, "volume": 7471456.0, "close_time": 1764773999999, "quote_volume": 289085.57323, "trades": 2998, "taker_buy_base": 3825344.0, "taker_buy_quote": 147947.02679 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03857, "high": 0.03891, "low": 0.03849, "close": 0.03876, "volume": 3426278.0, "close_time": 1764777599999, "quote_volume": 132583.00406, "trades": 1296, "taker_buy_base": 1783444.0, "taker_buy_quote": 69025.76932 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03876, "high": 0.03885, "low": 0.03844, "close": 0.03864, "volume": 2201167.0, "close_time": 1764781199999, "quote_volume": 85070.43904, "trades": 2369, "taker_buy_base": 1341050.0, "taker_buy_quote": 51857.33361 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03864, "high": 0.03891, "low": 0.03847, "close": 0.03885, "volume": 2839729.0, "close_time": 1764784799999, "quote_volume": 109850.82822, "trades": 1516, "taker_buy_base": 1515671.0, "taker_buy_quote": 58624.56078 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03883, "high": 0.03896, "low": 0.03856, "close": 0.03863, "volume": 1824146.0, "close_time": 1764788399999, "quote_volume": 70653.87795, "trades": 830, "taker_buy_base": 1190236.0, "taker_buy_quote": 46085.80498 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03864, "high": 0.03883, "low": 0.03849, "close": 0.03879, "volume": 1283138.0, "close_time": 1764791999999, "quote_volume": 49565.72218, "trades": 525, "taker_buy_base": 603058.0, "taker_buy_quote": 23304.72681 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03878, "high": 0.03892, "low": 0.03862, "close": 0.03883, "volume": 1367119.0, "close_time": 1764795599999, "quote_volume": 53021.66208, "trades": 597, "taker_buy_base": 726437.0, "taker_buy_quote": 28170.61885 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03882, "high": 0.03934, "low": 0.03879, "close": 0.03932, "volume": 2230829.0, "close_time": 1764799199999, "quote_volume": 87377.8647, "trades": 797, "taker_buy_base": 1322006.0, "taker_buy_quote": 51784.5115 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03933, "high": 0.03935, "low": 0.03872, "close": 0.03913, "volume": 2120910.0, "close_time": 1764802799999, "quote_volume": 82705.84613, "trades": 1226, "taker_buy_base": 1179062.0, "taker_buy_quote": 45966.8918 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03914, "high": 0.03942, "low": 0.03912, "close": 0.03928, "volume": 2837411.0, "close_time": 1764806399999, "quote_volume": 111503.27361, "trades": 875, "taker_buy_base": 1570361.0, "taker_buy_quote": 61714.64244 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03928, "high": 0.03936, "low": 0.03858, "close": 0.03867, "volume": 2604349.0, "close_time": 1764809999999, "quote_volume": 101138.88469, "trades": 1473, "taker_buy_base": 1087267.0, "taker_buy_quote": 42197.4363 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03868, "high": 0.03918, "low": 0.03866, "close": 0.0387, "volume": 1420698.0, "close_time": 1764813599999, "quote_volume": 55269.64083, "trades": 517, "taker_buy_base": 604946.0, "taker_buy_quote": 23542.80861 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03869, "high": 0.03899, "low": 0.03858, "close": 0.03895, "volume": 1916524.0, "close_time": 1764817199999, "quote_volume": 74444.93423, "trades": 606, "taker_buy_base": 885128.0, "taker_buy_quote": 34373.04276 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03895, "high": 0.03905, "low": 0.03865, "close": 0.03873, "volume": 1238322.0, "close_time": 1764820799999, "quote_volume": 48044.50045, "trades": 522, "taker_buy_base": 696786.0, "taker_buy_quote": 27045.69691 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03874, "high": 0.03882, "low": 0.03856, "close": 0.03874, "volume": 1033369.0, "close_time": 1764824399999, "quote_volume": 39955.33785, "trades": 403, "taker_buy_base": 489767.0, "taker_buy_quote": 18948.12832 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03875, "high": 0.04077, "low": 0.03862, "close": 0.04009, "volume": 11998568.0, "close_time": 1764827999999, "quote_volume": 476225.89322, "trades": 2621, "taker_buy_base": 5907702.0, "taker_buy_quote": 234369.36036 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.04008, "high": 0.04032, "low": 0.03947, "close": 0.03983, "volume": 11254206.0, "close_time": 1764831599999, "quote_volume": 449736.19773, "trades": 2995, "taker_buy_base": 6111516.0, "taker_buy_quote": 244227.19841 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03983, "high": 0.04043, "low": 0.0398, "close": 0.0403, "volume": 5612056.0, "close_time": 1764835199999, "quote_volume": 225181.04638, "trades": 1949, "taker_buy_base": 2827943.0, "taker_buy_quote": 113465.83131 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.04027, "high": 0.04313, "low": 0.04019, "close": 0.04208, "volume": 33423367.0, "close_time": 1764838799999, "quote_volume": 1403717.16, "trades": 9109, "taker_buy_base": 17467554.0, "taker_buy_quote": 733730.24644 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.04207, "high": 0.04576, "low": 0.04206, "close": 0.04248, "volume": 67132651.0, "close_time": 1764842399999, "quote_volume": 2973040.56246, "trades": 18757, "taker_buy_base": 32209118.0, "taker_buy_quote": 1427868.5168 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.04248, "high": 0.04279, "low": 0.04119, "close": 0.04148, "volume": 27665832.0, "close_time": 1764845999999, "quote_volume": 1162922.9684, "trades": 8146, "taker_buy_base": 14194748.0, "taker_buy_quote": 596950.2435 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.04147, "high": 0.04147, "low": 0.04054, "close": 0.0408, "volume": 17339207.0, "close_time": 1764849599999, "quote_volume": 710049.71746, "trades": 4819, "taker_buy_base": 8303018.0, "taker_buy_quote": 339692.34568 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.04079, "high": 0.04126, "low": 0.04057, "close": 0.04084, "volume": 7590375.0, "close_time": 1764853199999, "quote_volume": 310214.56615, "trades": 3114, "taker_buy_base": 4035067.0, "taker_buy_quote": 164931.22341 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.04084, "high": 0.04088, "low": 0.04003, "close": 0.04022, "volume": 7857910.0, "close_time": 1764856799999, "quote_volume": 317400.04102, "trades": 2776, "taker_buy_base": 4173587.0, "taker_buy_quote": 168611.31838 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.04022, "high": 0.04089, "low": 0.04011, "close": 0.04035, "volume": 5247245.0, "close_time": 1764860399999, "quote_volume": 213005.66173, "trades": 1562, "taker_buy_base": 2386688.0, "taker_buy_quote": 96880.41283 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.04035, "high": 0.04133, "low": 0.04035, "close": 0.04108, "volume": 6670934.0, "close_time": 1764863999999, "quote_volume": 272859.97827, "trades": 1868, "taker_buy_base": 3314832.0, "taker_buy_quote": 135576.76752 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.04108, "high": 0.04177, "low": 0.04075, "close": 0.04086, "volume": 7717183.0, "close_time": 1764867599999, "quote_volume": 318437.65456, "trades": 2213, "taker_buy_base": 3863775.0, "taker_buy_quote": 159424.20356 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.04085, "high": 0.04123, "low": 0.0406, "close": 0.04063, "volume": 6377894.0, "close_time": 1764871199999, "quote_volume": 260960.43689, "trades": 1693, "taker_buy_base": 3138019.0, "taker_buy_quote": 128361.51225 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.04063, "high": 0.04124, "low": 0.04047, "close": 0.04082, "volume": 3737242.0, "close_time": 1764874799999, "quote_volume": 152777.59614, "trades": 1762, "taker_buy_base": 1904381.0, "taker_buy_quote": 77863.37995 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.04082, "high": 0.04094, "low": 0.03981, "close": 0.04038, "volume": 7904192.0, "close_time": 1764878399999, "quote_volume": 318119.45759, "trades": 2766, "taker_buy_base": 3716158.0, "taker_buy_quote": 149651.6664 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.04042, "high": 0.04071, "low": 0.04018, "close": 0.04055, "volume": 2458013.0, "close_time": 1764881999999, "quote_volume": 99435.289, "trades": 1046, "taker_buy_base": 1257069.0, "taker_buy_quote": 50826.54042 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.04052, "high": 0.04082, "low": 0.0401, "close": 0.04021, "volume": 1693823.0, "close_time": 1764885599999, "quote_volume": 68615.36092, "trades": 796, "taker_buy_base": 851989.0, "taker_buy_quote": 34517.28988 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.04021, "high": 0.04036, "low": 0.04004, "close": 0.04029, "volume": 3261022.0, "close_time": 1764889199999, "quote_volume": 131007.72365, "trades": 1168, "taker_buy_base": 1835829.0, "taker_buy_quote": 73743.91287 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.04026, "high": 0.04065, "low": 0.04009, "close": 0.04051, "volume": 3520965.0, "close_time": 1764892799999, "quote_volume": 142319.15664, "trades": 1160, "taker_buy_base": 1748008.0, "taker_buy_quote": 70639.29059 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.04051, "high": 0.04144, "low": 0.0398, "close": 0.04071, "volume": 23743326.0, "close_time": 1764896399999, "quote_volume": 962102.90976, "trades": 6790, "taker_buy_base": 12214689.0, "taker_buy_quote": 494785.6974 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0407, "high": 0.04072, "low": 0.03984, "close": 0.04022, "volume": 5649856.0, "close_time": 1764899999999, "quote_volume": 227101.03217, "trades": 2188, "taker_buy_base": 2862770.0, "taker_buy_quote": 115025.99638 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.04021, "high": 0.04046, "low": 0.03996, "close": 0.04012, "volume": 5426726.0, "close_time": 1764903599999, "quote_volume": 218133.40137, "trades": 2198, "taker_buy_base": 2302779.0, "taker_buy_quote": 92575.65226 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.04013, "high": 0.04024, "low": 0.03931, "close": 0.03953, "volume": 4314592.0, "close_time": 1764907199999, "quote_volume": 171702.66493, "trades": 1679, "taker_buy_base": 1840346.0, "taker_buy_quote": 73251.09654 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03955, "high": 0.03972, "low": 0.03866, "close": 0.039, "volume": 6614449.0, "close_time": 1764910799999, "quote_volume": 258355.85217, "trades": 2079, "taker_buy_base": 2843764.0, "taker_buy_quote": 111082.68917 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03902, "high": 0.0393, "low": 0.0387, "close": 0.03917, "volume": 4017668.0, "close_time": 1764914399999, "quote_volume": 156928.7232, "trades": 1742, "taker_buy_base": 1962260.0, "taker_buy_quote": 76648.56033 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03917, "high": 0.03961, "low": 0.0391, "close": 0.03931, "volume": 4205548.0, "close_time": 1764917999999, "quote_volume": 165195.14657, "trades": 1313, "taker_buy_base": 2677430.0, "taker_buy_quote": 105214.54951 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0393, "high": 0.03961, "low": 0.03925, "close": 0.03941, "volume": 2969044.0, "close_time": 1764921599999, "quote_volume": 117165.66456, "trades": 997, "taker_buy_base": 1449679.0, "taker_buy_quote": 57194.79026 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03938, "high": 0.03941, "low": 0.03873, "close": 0.03893, "volume": 3801227.0, "close_time": 1764925199999, "quote_volume": 148261.60752, "trades": 1620, "taker_buy_base": 2014116.0, "taker_buy_quote": 78542.32671 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03892, "high": 0.03901, "low": 0.0383, "close": 0.03847, "volume": 6070693.0, "close_time": 1764928799999, "quote_volume": 234314.755, "trades": 1918, "taker_buy_base": 3196709.0, "taker_buy_quote": 123455.78047 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03846, "high": 0.03876, "low": 0.03832, "close": 0.03852, "volume": 3535695.0, "close_time": 1764932399999, "quote_volume": 136337.05081, "trades": 1116, "taker_buy_base": 1984074.0, "taker_buy_quote": 76503.15695 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03853, "high": 0.03872, "low": 0.03832, "close": 0.03852, "volume": 3058242.0, "close_time": 1764935999999, "quote_volume": 117731.81354, "trades": 1041, "taker_buy_base": 1598927.0, "taker_buy_quote": 61546.25482 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03852, "high": 0.03866, "low": 0.03842, "close": 0.03853, "volume": 2971334.0, "close_time": 1764939599999, "quote_volume": 114467.00891, "trades": 865, "taker_buy_base": 1341755.0, "taker_buy_quote": 51690.85188 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0385, "high": 0.03871, "low": 0.03811, "close": 0.03834, "volume": 3202112.0, "close_time": 1764943199999, "quote_volume": 122883.85856, "trades": 1094, "taker_buy_base": 1903191.0, "taker_buy_quote": 73038.62672 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03832, "high": 0.03843, "low": 0.03798, "close": 0.03807, "volume": 3943807.0, "close_time": 1764946799999, "quote_volume": 150670.84025, "trades": 1198, "taker_buy_base": 1886194.0, "taker_buy_quote": 72049.81756 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0381, "high": 0.03883, "low": 0.03803, "close": 0.0381, "volume": 6304540.0, "close_time": 1764950399999, "quote_volume": 242030.55205, "trades": 1726, "taker_buy_base": 2793428.0, "taker_buy_quote": 107247.85504 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03811, "high": 0.03817, "low": 0.03703, "close": 0.03729, "volume": 7070493.0, "close_time": 1764953999999, "quote_volume": 265783.99623, "trades": 2359, "taker_buy_base": 4075069.0, "taker_buy_quote": 153307.7212 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.03728, "high": 0.03752, "low": 0.03717, "close": 0.03739, "volume": 1725291.0, "close_time": 1764957599999, "quote_volume": 64453.75404, "trades": 858, "taker_buy_base": 850060.0, "taker_buy_quote": 31763.1036 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03737, "high": 0.03761, "low": 0.03713, "close": 0.03714, "volume": 2123848.0, "close_time": 1764961199999, "quote_volume": 79229.7096, "trades": 918, "taker_buy_base": 1264457.0, "taker_buy_quote": 47166.49526 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03715, "high": 0.0377, "low": 0.037, "close": 0.03761, "volume": 2545728.0, "close_time": 1764964799999, "quote_volume": 94818.72125, "trades": 973, "taker_buy_base": 1024859.0, "taker_buy_quote": 38224.82504 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03761, "high": 0.03782, "low": 0.03712, "close": 0.03729, "volume": 2684209.0, "close_time": 1764968399999, "quote_volume": 100472.12049, "trades": 1043, "taker_buy_base": 1415442.0, "taker_buy_quote": 52970.98983 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03729, "high": 0.0375, "low": 0.03722, "close": 0.03741, "volume": 1182201.0, "close_time": 1764971999999, "quote_volume": 44147.31891, "trades": 527, "taker_buy_base": 538351.0, "taker_buy_quote": 20104.94178 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03741, "high": 0.03771, "low": 0.03718, "close": 0.03768, "volume": 1156903.0, "close_time": 1764975599999, "quote_volume": 43373.34868, "trades": 467, "taker_buy_base": 560556.0, "taker_buy_quote": 21006.9608 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03769, "high": 0.03773, "low": 0.03747, "close": 0.03773, "volume": 691501.0, "close_time": 1764979199999, "quote_volume": 26001.99396, "trades": 277, "taker_buy_base": 430803.0, "taker_buy_quote": 16193.25054 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03773, "high": 0.03775, "low": 0.03583, "close": 0.03606, "volume": 7178007.0, "close_time": 1764982799999, "quote_volume": 261733.67476, "trades": 1882, "taker_buy_base": 2914204.0, "taker_buy_quote": 106377.6004 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.03605, "high": 0.03633, "low": 0.03585, "close": 0.03613, "volume": 2687448.0, "close_time": 1764986399999, "quote_volume": 96970.63643, "trades": 818, "taker_buy_base": 1101187.0, "taker_buy_quote": 39745.3172 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03613, "high": 0.03644, "low": 0.03605, "close": 0.03639, "volume": 1214791.0, "close_time": 1764989999999, "quote_volume": 44030.71932, "trades": 358, "taker_buy_base": 688294.0, "taker_buy_quote": 24958.39001 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.03642, "high": 0.03696, "low": 0.03641, "close": 0.03652, "volume": 3432544.0, "close_time": 1764993599999, "quote_volume": 126006.29739, "trades": 1047, "taker_buy_base": 1891885.0, "taker_buy_quote": 69433.99725 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03653, "high": 0.03663, "low": 0.03624, "close": 0.03647, "volume": 2590836.0, "close_time": 1764997199999, "quote_volume": 94346.03117, "trades": 680, "taker_buy_base": 1110752.0, "taker_buy_quote": 40431.75581 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03647, "high": 0.03671, "low": 0.03638, "close": 0.0364, "volume": 1576539.0, "close_time": 1765000799999, "quote_volume": 57639.47962, "trades": 536, "taker_buy_base": 922463.0, "taker_buy_quote": 33732.35859 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03641, "high": 0.0365, "low": 0.0363, "close": 0.03632, "volume": 1316700.0, "close_time": 1765004399999, "quote_volume": 47912.98865, "trades": 573, "taker_buy_base": 643214.0, "taker_buy_quote": 23405.33531 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03632, "high": 0.03632, "low": 0.036, "close": 0.03616, "volume": 2502726.0, "close_time": 1765007999999, "quote_volume": 90477.19246, "trades": 684, "taker_buy_base": 905663.0, "taker_buy_quote": 32721.6567 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03618, "high": 0.03618, "low": 0.03587, "close": 0.03593, "volume": 4868730.0, "close_time": 1765011599999, "quote_volume": 175314.97615, "trades": 1119, "taker_buy_base": 3194236.0, "taker_buy_quote": 115038.21402 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03593, "high": 0.03648, "low": 0.0359, "close": 0.03632, "volume": 5943322.0, "close_time": 1765015199999, "quote_volume": 214642.79986, "trades": 781, "taker_buy_base": 3976101.0, "taker_buy_quote": 143480.28036 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.03634, "high": 0.03646, "low": 0.03606, "close": 0.03608, "volume": 2307544.0, "close_time": 1765018799999, "quote_volume": 83784.26203, "trades": 565, "taker_buy_base": 1397355.0, "taker_buy_quote": 50752.80492 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0361, "high": 0.03637, "low": 0.03589, "close": 0.0362, "volume": 1206078.0, "close_time": 1765022399999, "quote_volume": 43611.59155, "trades": 455, "taker_buy_base": 417066.0, "taker_buy_quote": 15075.06763 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0362, "high": 0.03637, "low": 0.03609, "close": 0.03637, "volume": 812003.0, "close_time": 1765025999999, "quote_volume": 29421.61217, "trades": 306, "taker_buy_base": 408031.0, "taker_buy_quote": 14779.56716 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03636, "high": 0.03665, "low": 0.03636, "close": 0.03662, "volume": 1350842.0, "close_time": 1765029599999, "quote_volume": 49312.17262, "trades": 438, "taker_buy_base": 432180.0, "taker_buy_quote": 15774.34456 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03659, "high": 0.03678, "low": 0.03644, "close": 0.03658, "volume": 2480946.0, "close_time": 1765033199999, "quote_volume": 90709.4195, "trades": 868, "taker_buy_base": 1445416.0, "taker_buy_quote": 52826.64938 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0366, "high": 0.03663, "low": 0.03599, "close": 0.03615, "volume": 3354358.0, "close_time": 1765036799999, "quote_volume": 121570.57431, "trades": 1009, "taker_buy_base": 2087337.0, "taker_buy_quote": 75652.67037 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03614, "high": 0.03647, "low": 0.03606, "close": 0.03632, "volume": 2623090.0, "close_time": 1765040399999, "quote_volume": 95093.08283, "trades": 710, "taker_buy_base": 1524505.0, "taker_buy_quote": 55238.81111 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03628, "high": 0.03665, "low": 0.03626, "close": 0.03655, "volume": 1924909.0, "close_time": 1765043999999, "quote_volume": 70220.45512, "trades": 556, "taker_buy_base": 1306129.0, "taker_buy_quote": 47683.13116 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03653, "high": 0.03663, "low": 0.03639, "close": 0.0365, "volume": 2177342.0, "close_time": 1765047599999, "quote_volume": 79504.17783, "trades": 634, "taker_buy_base": 1077603.0, "taker_buy_quote": 39354.47797 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.03649, "high": 0.0365, "low": 0.03615, "close": 0.03621, "volume": 2142625.0, "close_time": 1765051199999, "quote_volume": 77837.20678, "trades": 609, "taker_buy_base": 886895.0, "taker_buy_quote": 32240.73283 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03621, "high": 0.0364, "low": 0.03609, "close": 0.0364, "volume": 3262147.0, "close_time": 1765054799999, "quote_volume": 118213.66947, "trades": 736, "taker_buy_base": 2168748.0, "taker_buy_quote": 78565.75454 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03639, "high": 0.0366, "low": 0.03616, "close": 0.0363, "volume": 2442565.0, "close_time": 1765058399999, "quote_volume": 88910.12817, "trades": 688, "taker_buy_base": 1078283.0, "taker_buy_quote": 39212.07032 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03629, "high": 0.03644, "low": 0.0362, "close": 0.03626, "volume": 1081509.0, "close_time": 1765061999999, "quote_volume": 39260.65674, "trades": 322, "taker_buy_base": 423277.0, "taker_buy_quote": 15362.382 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03626, "high": 0.03658, "low": 0.03618, "close": 0.03652, "volume": 1956217.0, "close_time": 1765065599999, "quote_volume": 71035.63774, "trades": 815, "taker_buy_base": 1200221.0, "taker_buy_quote": 43592.45719 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03648, "high": 0.03793, "low": 0.03549, "close": 0.03733, "volume": 15136370.0, "close_time": 1765069199999, "quote_volume": 554717.32833, "trades": 4655, "taker_buy_base": 8167925.0, "taker_buy_quote": 299469.07543 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03735, "high": 0.03895, "low": 0.03689, "close": 0.03742, "volume": 15444535.0, "close_time": 1765072799999, "quote_volume": 584377.89885, "trades": 5206, "taker_buy_base": 7294867.0, "taker_buy_quote": 276109.97387 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03743, "high": 0.03762, "low": 0.03694, "close": 0.03734, "volume": 2983176.0, "close_time": 1765076399999, "quote_volume": 111123.42965, "trades": 1315, "taker_buy_base": 1399530.0, "taker_buy_quote": 52143.39737 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03735, "high": 0.03765, "low": 0.03709, "close": 0.03719, "volume": 1644408.0, "close_time": 1765079999999, "quote_volume": 61355.90183, "trades": 725, "taker_buy_base": 757860.0, "taker_buy_quote": 28264.24791 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03723, "high": 0.03756, "low": 0.03696, "close": 0.03745, "volume": 1829626.0, "close_time": 1765083599999, "quote_volume": 68108.62973, "trades": 743, "taker_buy_base": 822264.0, "taker_buy_quote": 30605.21135 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03745, "high": 0.03825, "low": 0.03717, "close": 0.03776, "volume": 5678264.0, "close_time": 1765087199999, "quote_volume": 213472.96385, "trades": 1902, "taker_buy_base": 2887541.0, "taker_buy_quote": 108636.128 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03774, "high": 0.03837, "low": 0.03763, "close": 0.03771, "volume": 7174896.0, "close_time": 1765090799999, "quote_volume": 272437.18687, "trades": 2243, "taker_buy_base": 3973149.0, "taker_buy_quote": 150831.78558 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03776, "high": 0.03776, "low": 0.03706, "close": 0.03711, "volume": 3156931.0, "close_time": 1765094399999, "quote_volume": 118029.74856, "trades": 1001, "taker_buy_base": 1338184.0, "taker_buy_quote": 50004.11263 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03714, "high": 0.0373, "low": 0.03648, "close": 0.03651, "volume": 5388105.0, "close_time": 1765097999999, "quote_volume": 198057.1543, "trades": 1755, "taker_buy_base": 2502198.0, "taker_buy_quote": 91952.90853 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03651, "high": 0.03652, "low": 0.03572, "close": 0.03583, "volume": 6411394.0, "close_time": 1765101599999, "quote_volume": 231001.44615, "trades": 2130, "taker_buy_base": 2713305.0, "taker_buy_quote": 97796.71707 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03583, "high": 0.03616, "low": 0.0356, "close": 0.03602, "volume": 5194938.0, "close_time": 1765105199999, "quote_volume": 185977.91173, "trades": 1532, "taker_buy_base": 2882207.0, "taker_buy_quote": 103227.06628 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03601, "high": 0.03611, "low": 0.03579, "close": 0.03592, "volume": 1789095.0, "close_time": 1765108799999, "quote_volume": 64230.59836, "trades": 567, "taker_buy_base": 687795.0, "taker_buy_quote": 24706.60978 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03584, "high": 0.03597, "low": 0.03571, "close": 0.03592, "volume": 1929227.0, "close_time": 1765112399999, "quote_volume": 69179.01016, "trades": 532, "taker_buy_base": 1069419.0, "taker_buy_quote": 38342.6812 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03582, "high": 0.03585, "low": 0.03507, "close": 0.03531, "volume": 4621247.0, "close_time": 1765115999999, "quote_volume": 163651.35133, "trades": 1215, "taker_buy_base": 2352260.0, "taker_buy_quote": 83291.38546 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03537, "high": 0.03545, "low": 0.03443, "close": 0.03465, "volume": 7626024.0, "close_time": 1765119599999, "quote_volume": 265439.60526, "trades": 1601, "taker_buy_base": 3739128.0, "taker_buy_quote": 130099.05741 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03463, "high": 0.03545, "low": 0.03452, "close": 0.03535, "volume": 4011087.0, "close_time": 1765123199999, "quote_volume": 140100.2244, "trades": 880, "taker_buy_base": 2425907.0, "taker_buy_quote": 84865.54158 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03533, "high": 0.0354, "low": 0.03503, "close": 0.03528, "volume": 2027199.0, "close_time": 1765126799999, "quote_volume": 71363.75219, "trades": 463, "taker_buy_base": 1286981.0, "taker_buy_quote": 45320.87292 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03527, "high": 0.03572, "low": 0.03502, "close": 0.03558, "volume": 2041814.0, "close_time": 1765130399999, "quote_volume": 72454.92272, "trades": 528, "taker_buy_base": 964542.0, "taker_buy_quote": 34235.93232 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03559, "high": 0.03599, "low": 0.03559, "close": 0.03595, "volume": 1225123.0, "close_time": 1765133999999, "quote_volume": 43896.16376, "trades": 311, "taker_buy_base": 634346.0, "taker_buy_quote": 22709.90202 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03595, "high": 0.03595, "low": 0.03561, "close": 0.03579, "volume": 940185.0, "close_time": 1765137599999, "quote_volume": 33560.62974, "trades": 207, "taker_buy_base": 498029.0, "taker_buy_quote": 17770.40862 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03581, "high": 0.03581, "low": 0.03556, "close": 0.03575, "volume": 936272.0, "close_time": 1765141199999, "quote_volume": 33389.64319, "trades": 322, "taker_buy_base": 484733.0, "taker_buy_quote": 17281.31464 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03573, "high": 0.03576, "low": 0.03496, "close": 0.03513, "volume": 2121495.0, "close_time": 1765144799999, "quote_volume": 74825.5693, "trades": 535, "taker_buy_base": 1167059.0, "taker_buy_quote": 41148.38962 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03511, "high": 0.03517, "low": 0.03436, "close": 0.03488, "volume": 2305192.0, "close_time": 1765148399999, "quote_volume": 80129.96996, "trades": 613, "taker_buy_base": 1338178.0, "taker_buy_quote": 46519.89387 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03488, "high": 0.03505, "low": 0.03467, "close": 0.03484, "volume": 1731380.0, "close_time": 1765151999999, "quote_volume": 60329.15075, "trades": 418, "taker_buy_base": 759693.0, "taker_buy_quote": 26476.25708 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03484, "high": 0.03651, "low": 0.03469, "close": 0.03537, "volume": 32082029.0, "close_time": 1765155599999, "quote_volume": 1144353.97878, "trades": 9623, "taker_buy_base": 16993293.0, "taker_buy_quote": 606578.83409 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03538, "high": 0.03555, "low": 0.03489, "close": 0.03513, "volume": 3548064.0, "close_time": 1765159199999, "quote_volume": 125148.8745, "trades": 1103, "taker_buy_base": 1553285.0, "taker_buy_quote": 54789.58891 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03507, "high": 0.03518, "low": 0.03461, "close": 0.03501, "volume": 2552763.0, "close_time": 1765162799999, "quote_volume": 89153.4779, "trades": 655, "taker_buy_base": 1249785.0, "taker_buy_quote": 43700.25164 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.035, "high": 0.03542, "low": 0.03493, "close": 0.03508, "volume": 2484588.0, "close_time": 1765166399999, "quote_volume": 87358.55884, "trades": 676, "taker_buy_base": 1117492.0, "taker_buy_quote": 39296.53934 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03518, "high": 0.03543, "low": 0.03512, "close": 0.03525, "volume": 1286220.0, "close_time": 1765169999999, "quote_volume": 45325.54938, "trades": 406, "taker_buy_base": 781837.0, "taker_buy_quote": 27548.1444 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03524, "high": 0.03527, "low": 0.03498, "close": 0.0351, "volume": 1914718.0, "close_time": 1765173599999, "quote_volume": 67200.76579, "trades": 507, "taker_buy_base": 938257.0, "taker_buy_quote": 32933.19617 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0351, "high": 0.03531, "low": 0.03502, "close": 0.03516, "volume": 2187368.0, "close_time": 1765177199999, "quote_volume": 76938.69269, "trades": 639, "taker_buy_base": 1253642.0, "taker_buy_quote": 44110.75939 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03514, "high": 0.03525, "low": 0.03499, "close": 0.03516, "volume": 1467777.0, "close_time": 1765180799999, "quote_volume": 51552.68636, "trades": 355, "taker_buy_base": 790043.0, "taker_buy_quote": 27753.45351 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03516, "high": 0.03516, "low": 0.0349, "close": 0.03514, "volume": 613090.0, "close_time": 1765184399999, "quote_volume": 21470.84972, "trades": 227, "taker_buy_base": 411416.0, "taker_buy_quote": 14412.80774 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03516, "high": 0.03571, "low": 0.03515, "close": 0.03539, "volume": 1827120.0, "close_time": 1765187999999, "quote_volume": 64731.101, "trades": 543, "taker_buy_base": 1161612.0, "taker_buy_quote": 41157.38093 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03539, "high": 0.03554, "low": 0.03531, "close": 0.03539, "volume": 526208.0, "close_time": 1765191599999, "quote_volume": 18620.42947, "trades": 209, "taker_buy_base": 301317.0, "taker_buy_quote": 10663.11629 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03539, "high": 0.03539, "low": 0.03508, "close": 0.03531, "volume": 690974.0, "close_time": 1765195199999, "quote_volume": 24357.88548, "trades": 232, "taker_buy_base": 341475.0, "taker_buy_quote": 12037.61129 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03528, "high": 0.03531, "low": 0.03503, "close": 0.03519, "volume": 935069.0, "close_time": 1765198799999, "quote_volume": 32885.42722, "trades": 329, "taker_buy_base": 344748.0, "taker_buy_quote": 12119.65698 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03519, "high": 0.03536, "low": 0.03502, "close": 0.03506, "volume": 1334112.0, "close_time": 1765202399999, "quote_volume": 46919.11335, "trades": 498, "taker_buy_base": 648435.0, "taker_buy_quote": 22806.96003 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03506, "high": 0.03532, "low": 0.03495, "close": 0.03506, "volume": 1513767.0, "close_time": 1765205999999, "quote_volume": 53165.18147, "trades": 457, "taker_buy_base": 600414.0, "taker_buy_quote": 21083.20011 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03506, "high": 0.03528, "low": 0.03473, "close": 0.03487, "volume": 3046286.0, "close_time": 1765209599999, "quote_volume": 106604.69803, "trades": 939, "taker_buy_base": 1786184.0, "taker_buy_quote": 62544.71481 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03494, "high": 0.0353, "low": 0.03481, "close": 0.03508, "volume": 1244025.0, "close_time": 1765213199999, "quote_volume": 43658.12117, "trades": 446, "taker_buy_base": 664495.0, "taker_buy_quote": 23334.15585 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03513, "high": 0.03541, "low": 0.03493, "close": 0.03505, "volume": 2430904.0, "close_time": 1765216799999, "quote_volume": 85527.84391, "trades": 666, "taker_buy_base": 1067704.0, "taker_buy_quote": 37571.1947 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03507, "high": 0.03523, "low": 0.0349, "close": 0.03498, "volume": 1035985.0, "close_time": 1765220399999, "quote_volume": 36343.44812, "trades": 298, "taker_buy_base": 642816.0, "taker_buy_quote": 22559.96606 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.035, "high": 0.03509, "low": 0.0348, "close": 0.03494, "volume": 1419500.0, "close_time": 1765223999999, "quote_volume": 49592.77179, "trades": 447, "taker_buy_base": 685131.0, "taker_buy_quote": 23927.67452 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0349, "high": 0.03513, "low": 0.0349, "close": 0.03503, "volume": 1085420.0, "close_time": 1765227599999, "quote_volume": 38017.6911, "trades": 343, "taker_buy_base": 340406.0, "taker_buy_quote": 11927.05683 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03506, "high": 0.03523, "low": 0.03497, "close": 0.03522, "volume": 1032638.0, "close_time": 1765231199999, "quote_volume": 36227.86476, "trades": 306, "taker_buy_base": 403788.0, "taker_buy_quote": 14174.13997 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.03523, "high": 0.03542, "low": 0.03513, "close": 0.03518, "volume": 1032894.0, "close_time": 1765234799999, "quote_volume": 36408.03194, "trades": 171, "taker_buy_base": 435772.0, "taker_buy_quote": 15348.43845 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03523, "high": 0.03526, "low": 0.03503, "close": 0.03521, "volume": 1164419.0, "close_time": 1765238399999, "quote_volume": 40935.05078, "trades": 298, "taker_buy_base": 607538.0, "taker_buy_quote": 21360.23983 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03524, "high": 0.03607, "low": 0.03475, "close": 0.03485, "volume": 6741844.0, "close_time": 1765241999999, "quote_volume": 239860.01907, "trades": 1829, "taker_buy_base": 3345600.0, "taker_buy_quote": 119164.25682 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03484, "high": 0.03501, "low": 0.03401, "close": 0.03421, "volume": 3712431.0, "close_time": 1765245599999, "quote_volume": 128210.90402, "trades": 1217, "taker_buy_base": 1666849.0, "taker_buy_quote": 57570.64652 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03418, "high": 0.03453, "low": 0.03413, "close": 0.03429, "volume": 2453746.0, "close_time": 1765249199999, "quote_volume": 84171.55862, "trades": 817, "taker_buy_base": 1405544.0, "taker_buy_quote": 48206.3384 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03425, "high": 0.03454, "low": 0.034, "close": 0.03444, "volume": 1441895.0, "close_time": 1765252799999, "quote_volume": 49376.72832, "trades": 422, "taker_buy_base": 703128.0, "taker_buy_quote": 24128.65588 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03444, "high": 0.03444, "low": 0.03405, "close": 0.03422, "volume": 614751.0, "close_time": 1765256399999, "quote_volume": 21028.8574, "trades": 212, "taker_buy_base": 215223.0, "taker_buy_quote": 7359.21579 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03419, "high": 0.03434, "low": 0.03404, "close": 0.03421, "volume": 519067.0, "close_time": 1765259999999, "quote_volume": 17754.704, "trades": 163, "taker_buy_base": 180229.0, "taker_buy_quote": 6170.07406 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03421, "high": 0.03432, "low": 0.03409, "close": 0.03422, "volume": 733704.0, "close_time": 1765263599999, "quote_volume": 25088.44687, "trades": 271, "taker_buy_base": 288654.0, "taker_buy_quote": 9876.70053 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03426, "high": 0.03448, "low": 0.03419, "close": 0.03446, "volume": 775622.0, "close_time": 1765267199999, "quote_volume": 26634.82447, "trades": 246, "taker_buy_base": 393320.0, "taker_buy_quote": 13504.1707 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03448, "high": 0.03454, "low": 0.03435, "close": 0.03446, "volume": 978399.0, "close_time": 1765270799999, "quote_volume": 33681.25573, "trades": 195, "taker_buy_base": 431800.0, "taker_buy_quote": 14854.7463 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03447, "high": 0.03448, "low": 0.03412, "close": 0.03426, "volume": 1990355.0, "close_time": 1765274399999, "quote_volume": 68169.62812, "trades": 400, "taker_buy_base": 535848.0, "taker_buy_quote": 18387.10783 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03426, "high": 0.03442, "low": 0.03415, "close": 0.03442, "volume": 941958.0, "close_time": 1765277999999, "quote_volume": 32302.53535, "trades": 314, "taker_buy_base": 518478.0, "taker_buy_quote": 17782.61979 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03445, "high": 0.03448, "low": 0.03433, "close": 0.03441, "volume": 225831.0, "close_time": 1765281599999, "quote_volume": 7766.83548, "trades": 91, "taker_buy_base": 121366.0, "taker_buy_quote": 4172.61409 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03439, "high": 0.03463, "low": 0.03437, "close": 0.03461, "volume": 1374216.0, "close_time": 1765285199999, "quote_volume": 47404.22866, "trades": 383, "taker_buy_base": 877209.0, "taker_buy_quote": 30263.43784 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0346, "high": 0.03468, "low": 0.03429, "close": 0.03441, "volume": 1008659.0, "close_time": 1765288799999, "quote_volume": 34759.45558, "trades": 418, "taker_buy_base": 473809.0, "taker_buy_quote": 16344.93371 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03438, "high": 0.0345, "low": 0.03414, "close": 0.03433, "volume": 1572522.0, "close_time": 1765292399999, "quote_volume": 53993.37404, "trades": 564, "taker_buy_base": 819818.0, "taker_buy_quote": 28151.8095 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03429, "high": 0.03498, "low": 0.03427, "close": 0.03494, "volume": 3192087.0, "close_time": 1765295999999, "quote_volume": 110516.29565, "trades": 1028, "taker_buy_base": 1668974.0, "taker_buy_quote": 57777.31695 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03491, "high": 0.0356, "low": 0.03479, "close": 0.03553, "volume": 5376220.0, "close_time": 1765299599999, "quote_volume": 189357.26055, "trades": 1807, "taker_buy_base": 2891149.0, "taker_buy_quote": 101842.87701 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03552, "high": 0.03569, "low": 0.03519, "close": 0.03537, "volume": 4257070.0, "close_time": 1765303199999, "quote_volume": 150732.38492, "trades": 1427, "taker_buy_base": 2096710.0, "taker_buy_quote": 74226.23318 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03538, "high": 0.03556, "low": 0.03527, "close": 0.03539, "volume": 1510143.0, "close_time": 1765306799999, "quote_volume": 53502.74285, "trades": 520, "taker_buy_base": 791118.0, "taker_buy_quote": 28028.59563 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03539, "high": 0.03547, "low": 0.03522, "close": 0.03529, "volume": 727335.0, "close_time": 1765310399999, "quote_volume": 25711.14485, "trades": 231, "taker_buy_base": 255008.0, "taker_buy_quote": 9012.87433 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0353, "high": 0.03532, "low": 0.03487, "close": 0.03518, "volume": 3045034.0, "close_time": 1765313999999, "quote_volume": 106866.92346, "trades": 1013, "taker_buy_base": 1366012.0, "taker_buy_quote": 47991.53881 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03517, "high": 0.03536, "low": 0.03493, "close": 0.03505, "volume": 1533303.0, "close_time": 1765317599999, "quote_volume": 53896.33861, "trades": 577, "taker_buy_base": 967605.0, "taker_buy_quote": 34014.42871 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03507, "high": 0.03562, "low": 0.03503, "close": 0.0354, "volume": 2893811.0, "close_time": 1765321199999, "quote_volume": 102365.36447, "trades": 654, "taker_buy_base": 1527804.0, "taker_buy_quote": 54060.36068 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.03541, "high": 0.03572, "low": 0.03528, "close": 0.03559, "volume": 1776382.0, "close_time": 1765324799999, "quote_volume": 63053.39181, "trades": 481, "taker_buy_base": 584059.0, "taker_buy_quote": 20742.94578 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03559, "high": 0.03562, "low": 0.0349, "close": 0.03497, "volume": 2611164.0, "close_time": 1765328399999, "quote_volume": 91826.79279, "trades": 661, "taker_buy_base": 1346265.0, "taker_buy_quote": 47315.48678 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03497, "high": 0.03502, "low": 0.03473, "close": 0.03489, "volume": 1865857.0, "close_time": 1765331999999, "quote_volume": 65028.50923, "trades": 346, "taker_buy_base": 1338459.0, "taker_buy_quote": 46641.65678 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03489, "high": 0.03515, "low": 0.03485, "close": 0.03504, "volume": 830870.0, "close_time": 1765335599999, "quote_volume": 29084.59721, "trades": 244, "taker_buy_base": 284177.0, "taker_buy_quote": 9950.74263 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03505, "high": 0.03566, "low": 0.03496, "close": 0.03503, "volume": 2513958.0, "close_time": 1765339199999, "quote_volume": 88489.34878, "trades": 645, "taker_buy_base": 1210656.0, "taker_buy_quote": 42615.75343 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03505, "high": 0.03522, "low": 0.03493, "close": 0.03495, "volume": 2288968.0, "close_time": 1765342799999, "quote_volume": 80344.90726, "trades": 553, "taker_buy_base": 1135002.0, "taker_buy_quote": 39854.36962 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03493, "high": 0.03512, "low": 0.0348, "close": 0.03509, "volume": 1516303.0, "close_time": 1765346399999, "quote_volume": 52970.72706, "trades": 269, "taker_buy_base": 695639.0, "taker_buy_quote": 24310.66209 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0351, "high": 0.03518, "low": 0.03488, "close": 0.035, "volume": 1003205.0, "close_time": 1765349999999, "quote_volume": 35120.10027, "trades": 236, "taker_buy_base": 490217.0, "taker_buy_quote": 17161.26203 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03498, "high": 0.03499, "low": 0.03461, "close": 0.0347, "volume": 1751586.0, "close_time": 1765353599999, "quote_volume": 60906.52071, "trades": 439, "taker_buy_base": 783067.0, "taker_buy_quote": 27226.00259 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03473, "high": 0.03473, "low": 0.0344, "close": 0.0345, "volume": 2427295.0, "close_time": 1765357199999, "quote_volume": 83948.4236, "trades": 661, "taker_buy_base": 1658011.0, "taker_buy_quote": 57339.81607 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03451, "high": 0.03459, "low": 0.03434, "close": 0.03458, "volume": 2549899.0, "close_time": 1765360799999, "quote_volume": 87885.99543, "trades": 475, "taker_buy_base": 735008.0, "taker_buy_quote": 25339.72198 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03456, "high": 0.03464, "low": 0.03412, "close": 0.03415, "volume": 2148498.0, "close_time": 1765364399999, "quote_volume": 73868.19852, "trades": 505, "taker_buy_base": 1157250.0, "taker_buy_quote": 39798.67053 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03412, "high": 0.03425, "low": 0.03364, "close": 0.0339, "volume": 6725979.0, "close_time": 1765367999999, "quote_volume": 227660.3795, "trades": 864, "taker_buy_base": 4804496.0, "taker_buy_quote": 162553.03343 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03389, "high": 0.03406, "low": 0.03376, "close": 0.03404, "volume": 2580518.0, "close_time": 1765371599999, "quote_volume": 87504.57065, "trades": 584, "taker_buy_base": 1349101.0, "taker_buy_quote": 45740.20887 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03404, "high": 0.03493, "low": 0.03401, "close": 0.03426, "volume": 7120737.0, "close_time": 1765375199999, "quote_volume": 245297.09721, "trades": 1568, "taker_buy_base": 3536818.0, "taker_buy_quote": 121696.04317 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03422, "high": 0.03429, "low": 0.03391, "close": 0.03407, "volume": 1176020.0, "close_time": 1765378799999, "quote_volume": 40134.38071, "trades": 342, "taker_buy_base": 645938.0, "taker_buy_quote": 22051.31411 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03404, "high": 0.03432, "low": 0.03404, "close": 0.03418, "volume": 1783022.0, "close_time": 1765382399999, "quote_volume": 60950.65357, "trades": 421, "taker_buy_base": 1069155.0, "taker_buy_quote": 36555.47864 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03417, "high": 0.03435, "low": 0.03411, "close": 0.03414, "volume": 1080267.0, "close_time": 1765385999999, "quote_volume": 36985.11048, "trades": 300, "taker_buy_base": 360037.0, "taker_buy_quote": 12325.51227 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03415, "high": 0.03429, "low": 0.03407, "close": 0.03408, "volume": 594887.0, "close_time": 1765389599999, "quote_volume": 20321.28165, "trades": 175, "taker_buy_base": 154643.0, "taker_buy_quote": 5287.00051 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03407, "high": 0.03448, "low": 0.034, "close": 0.03416, "volume": 1375607.0, "close_time": 1765393199999, "quote_volume": 47075.63649, "trades": 354, "taker_buy_base": 613045.0, "taker_buy_quote": 20961.82563 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03421, "high": 0.03457, "low": 0.03398, "close": 0.03448, "volume": 2683867.0, "close_time": 1765396799999, "quote_volume": 92076.86315, "trades": 864, "taker_buy_base": 1079332.0, "taker_buy_quote": 37039.48056 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03449, "high": 0.03494, "low": 0.03422, "close": 0.03445, "volume": 3314811.0, "close_time": 1765400399999, "quote_volume": 114683.98407, "trades": 850, "taker_buy_base": 1825986.0, "taker_buy_quote": 63162.96098 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03442, "high": 0.03447, "low": 0.03404, "close": 0.03404, "volume": 1245894.0, "close_time": 1765403999999, "quote_volume": 42688.2027, "trades": 317, "taker_buy_base": 610354.0, "taker_buy_quote": 20914.33026 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03405, "high": 0.03426, "low": 0.03379, "close": 0.03426, "volume": 1582241.0, "close_time": 1765407599999, "quote_volume": 53760.04405, "trades": 337, "taker_buy_base": 838591.0, "taker_buy_quote": 28480.17389 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03425, "high": 0.03442, "low": 0.03409, "close": 0.03414, "volume": 1067708.0, "close_time": 1765411199999, "quote_volume": 36544.44425, "trades": 239, "taker_buy_base": 608860.0, "taker_buy_quote": 20835.59274 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03413, "high": 0.03413, "low": 0.03281, "close": 0.03318, "volume": 8767326.0, "close_time": 1765414799999, "quote_volume": 291188.59659, "trades": 2114, "taker_buy_base": 3498777.0, "taker_buy_quote": 116262.56352 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03317, "high": 0.03317, "low": 0.03225, "close": 0.03266, "volume": 10953967.0, "close_time": 1765418399999, "quote_volume": 357269.06561, "trades": 3103, "taker_buy_base": 4866264.0, "taker_buy_quote": 158834.51782 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03263, "high": 0.03269, "low": 0.03209, "close": 0.03246, "volume": 3226507.0, "close_time": 1765421999999, "quote_volume": 104592.21301, "trades": 617, "taker_buy_base": 1160219.0, "taker_buy_quote": 37639.01448 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03249, "high": 0.03249, "low": 0.03192, "close": 0.03231, "volume": 2657353.0, "close_time": 1765425599999, "quote_volume": 85638.62945, "trades": 539, "taker_buy_base": 1086089.0, "taker_buy_quote": 35012.24182 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03225, "high": 0.03253, "low": 0.03216, "close": 0.03249, "volume": 1751029.0, "close_time": 1765429199999, "quote_volume": 56652.99828, "trades": 458, "taker_buy_base": 921622.0, "taker_buy_quote": 29811.19537 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03246, "high": 0.03257, "low": 0.03234, "close": 0.03251, "volume": 1463301.0, "close_time": 1765432799999, "quote_volume": 47521.50468, "trades": 714, "taker_buy_base": 791967.0, "taker_buy_quote": 25723.85545 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.03244, "high": 0.03245, "low": 0.03201, "close": 0.03232, "volume": 1999592.0, "close_time": 1765436399999, "quote_volume": 64457.11202, "trades": 455, "taker_buy_base": 881806.0, "taker_buy_quote": 28417.91256 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03235, "high": 0.03241, "low": 0.03213, "close": 0.03221, "volume": 2035182.0, "close_time": 1765439999999, "quote_volume": 65620.84972, "trades": 243, "taker_buy_base": 385731.0, "taker_buy_quote": 12453.97991 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03219, "high": 0.03229, "low": 0.03194, "close": 0.03225, "volume": 2497944.0, "close_time": 1765443599999, "quote_volume": 80187.51978, "trades": 428, "taker_buy_base": 1258853.0, "taker_buy_quote": 40402.79769 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03223, "high": 0.03232, "low": 0.03212, "close": 0.03215, "volume": 1106669.0, "close_time": 1765447199999, "quote_volume": 35676.7117, "trades": 789, "taker_buy_base": 794624.0, "taker_buy_quote": 25620.67678 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03215, "high": 0.03219, "low": 0.03174, "close": 0.03197, "volume": 2777572.0, "close_time": 1765450799999, "quote_volume": 88704.86164, "trades": 693, "taker_buy_base": 1841068.0, "taker_buy_quote": 58772.65515 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03199, "high": 0.03229, "low": 0.03194, "close": 0.03209, "volume": 5534579.0, "close_time": 1765454399999, "quote_volume": 177963.57452, "trades": 897, "taker_buy_base": 2328477.0, "taker_buy_quote": 74869.04702 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03213, "high": 0.03273, "low": 0.03209, "close": 0.03259, "volume": 8168325.0, "close_time": 1765457999999, "quote_volume": 264551.25877, "trades": 1428, "taker_buy_base": 4455491.0, "taker_buy_quote": 144298.28345 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03259, "high": 0.0327, "low": 0.03215, "close": 0.03217, "volume": 2127457.0, "close_time": 1765461599999, "quote_volume": 68829.61807, "trades": 501, "taker_buy_base": 761143.0, "taker_buy_quote": 24663.68429 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03219, "high": 0.0325, "low": 0.03204, "close": 0.03218, "volume": 2947357.0, "close_time": 1765465199999, "quote_volume": 95197.53055, "trades": 587, "taker_buy_base": 1564979.0, "taker_buy_quote": 50541.17128 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03215, "high": 0.03253, "low": 0.03205, "close": 0.03218, "volume": 1919221.0, "close_time": 1765468799999, "quote_volume": 61978.71748, "trades": 680, "taker_buy_base": 966904.0, "taker_buy_quote": 31261.71729 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03218, "high": 0.03225, "low": 0.03176, "close": 0.03194, "volume": 2393505.0, "close_time": 1765472399999, "quote_volume": 76452.90461, "trades": 684, "taker_buy_base": 1107068.0, "taker_buy_quote": 35388.54023 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03196, "high": 0.03206, "low": 0.03177, "close": 0.0319, "volume": 2060600.0, "close_time": 1765475999999, "quote_volume": 65746.93333, "trades": 825, "taker_buy_base": 940470.0, "taker_buy_quote": 30021.5244 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03187, "high": 0.03243, "low": 0.03184, "close": 0.03218, "volume": 2282299.0, "close_time": 1765479599999, "quote_volume": 73270.90834, "trades": 629, "taker_buy_base": 1389582.0, "taker_buy_quote": 44520.36909 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03219, "high": 0.03232, "low": 0.03199, "close": 0.03202, "volume": 2014159.0, "close_time": 1765483199999, "quote_volume": 64787.96798, "trades": 489, "taker_buy_base": 871342.0, "taker_buy_quote": 28013.49927 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03202, "high": 0.03244, "low": 0.032, "close": 0.03242, "volume": 1243600.0, "close_time": 1765486799999, "quote_volume": 40082.4419, "trades": 323, "taker_buy_base": 495324.0, "taker_buy_quote": 15964.91084 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03242, "high": 0.03318, "low": 0.03242, "close": 0.03273, "volume": 8039678.0, "close_time": 1765490399999, "quote_volume": 264669.69393, "trades": 1857, "taker_buy_base": 4083559.0, "taker_buy_quote": 134464.8672 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03273, "high": 0.03281, "low": 0.03243, "close": 0.03257, "volume": 2371533.0, "close_time": 1765493999999, "quote_volume": 77415.06519, "trades": 645, "taker_buy_base": 982086.0, "taker_buy_quote": 32070.52833 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0327, "high": 0.03273, "low": 0.03251, "close": 0.03259, "volume": 704528.0, "close_time": 1765497599999, "quote_volume": 22980.48124, "trades": 145, "taker_buy_base": 305213.0, "taker_buy_quote": 9947.79577 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03262, "high": 0.03347, "low": 0.03182, "close": 0.03183, "volume": 9410955.0, "close_time": 1765501199999, "quote_volume": 307648.98038, "trades": 1949, "taker_buy_base": 3885976.0, "taker_buy_quote": 127326.61578 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03186, "high": 0.03236, "low": 0.03186, "close": 0.03219, "volume": 1271830.0, "close_time": 1765504799999, "quote_volume": 40891.53638, "trades": 458, "taker_buy_base": 733679.0, "taker_buy_quote": 23585.09189 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03219, "high": 0.03253, "low": 0.0321, "close": 0.03243, "volume": 877159.0, "close_time": 1765508399999, "quote_volume": 28331.8993, "trades": 283, "taker_buy_base": 369178.0, "taker_buy_quote": 11951.34125 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03241, "high": 0.03241, "low": 0.03209, "close": 0.03213, "volume": 1543062.0, "close_time": 1765511999999, "quote_volume": 49771.61619, "trades": 300, "taker_buy_base": 834015.0, "taker_buy_quote": 26906.93691 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03211, "high": 0.03212, "low": 0.03161, "close": 0.03196, "volume": 3605581.0, "close_time": 1765515599999, "quote_volume": 114746.3621, "trades": 696, "taker_buy_base": 1377293.0, "taker_buy_quote": 43814.97126 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03195, "high": 0.03204, "low": 0.03173, "close": 0.03198, "volume": 1668288.0, "close_time": 1765519199999, "quote_volume": 53239.90771, "trades": 435, "taker_buy_base": 820524.0, "taker_buy_quote": 26181.20207 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03198, "high": 0.03216, "low": 0.03181, "close": 0.03185, "volume": 1964357.0, "close_time": 1765522799999, "quote_volume": 62915.99235, "trades": 463, "taker_buy_base": 981554.0, "taker_buy_quote": 31446.10697 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03187, "high": 0.03199, "low": 0.03181, "close": 0.03192, "volume": 1769144.0, "close_time": 1765526399999, "quote_volume": 56451.86221, "trades": 505, "taker_buy_base": 722169.0, "taker_buy_quote": 23045.14743 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03192, "high": 0.03197, "low": 0.03156, "close": 0.03179, "volume": 1726572.0, "close_time": 1765529999999, "quote_volume": 54771.98973, "trades": 444, "taker_buy_base": 709140.0, "taker_buy_quote": 22506.4866 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03178, "high": 0.03194, "low": 0.03168, "close": 0.03193, "volume": 896450.0, "close_time": 1765533599999, "quote_volume": 28510.47231, "trades": 263, "taker_buy_base": 460351.0, "taker_buy_quote": 14644.27232 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03189, "high": 0.03203, "low": 0.03182, "close": 0.03192, "volume": 838784.0, "close_time": 1765537199999, "quote_volume": 26763.43803, "trades": 175, "taker_buy_base": 410243.0, "taker_buy_quote": 13089.23671 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03193, "high": 0.03204, "low": 0.03178, "close": 0.03183, "volume": 1506023.0, "close_time": 1765540799999, "quote_volume": 48008.71692, "trades": 354, "taker_buy_base": 745250.0, "taker_buy_quote": 23764.20049 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03184, "high": 0.03203, "low": 0.03179, "close": 0.03202, "volume": 735475.0, "close_time": 1765544399999, "quote_volume": 23476.66408, "trades": 214, "taker_buy_base": 243536.0, "taker_buy_quote": 7765.23135 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03205, "high": 0.03214, "low": 0.0319, "close": 0.03197, "volume": 1245173.0, "close_time": 1765547999999, "quote_volume": 39912.97899, "trades": 318, "taker_buy_base": 690616.0, "taker_buy_quote": 22129.93587 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03195, "high": 0.03213, "low": 0.03185, "close": 0.03205, "volume": 1537126.0, "close_time": 1765551599999, "quote_volume": 49206.57878, "trades": 359, "taker_buy_base": 703389.0, "taker_buy_quote": 22526.47321 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03207, "high": 0.03207, "low": 0.03071, "close": 0.03097, "volume": 6888871.0, "close_time": 1765555199999, "quote_volume": 215497.25569, "trades": 1634, "taker_buy_base": 3696539.0, "taker_buy_quote": 115695.1923 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03096, "high": 0.03106, "low": 0.03008, "close": 0.03067, "volume": 7495354.0, "close_time": 1765558799999, "quote_volume": 229131.91231, "trades": 1628, "taker_buy_base": 3483347.0, "taker_buy_quote": 106431.00577 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03065, "high": 0.03098, "low": 0.0306, "close": 0.03064, "volume": 1652335.0, "close_time": 1765562399999, "quote_volume": 50897.25843, "trades": 405, "taker_buy_base": 638908.0, "taker_buy_quote": 19675.34648 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0306, "high": 0.03103, "low": 0.03058, "close": 0.03085, "volume": 2652493.0, "close_time": 1765565999999, "quote_volume": 81700.42592, "trades": 559, "taker_buy_base": 1440683.0, "taker_buy_quote": 44355.51946 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03085, "high": 0.03101, "low": 0.03074, "close": 0.03079, "volume": 584395.0, "close_time": 1765569599999, "quote_volume": 18046.30527, "trades": 151, "taker_buy_base": 309644.0, "taker_buy_quote": 9557.44109 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03081, "high": 0.03093, "low": 0.03068, "close": 0.03072, "volume": 1618086.0, "close_time": 1765573199999, "quote_volume": 49847.01331, "trades": 251, "taker_buy_base": 585437.0, "taker_buy_quote": 18035.60192 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0307, "high": 0.03106, "low": 0.03065, "close": 0.03098, "volume": 865176.0, "close_time": 1765576799999, "quote_volume": 26697.42338, "trades": 264, "taker_buy_base": 437258.0, "taker_buy_quote": 13488.53272 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03097, "high": 0.0314, "low": 0.03094, "close": 0.0312, "volume": 2420453.0, "close_time": 1765580399999, "quote_volume": 75668.65758, "trades": 472, "taker_buy_base": 914536.0, "taker_buy_quote": 28574.85723 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03121, "high": 0.03132, "low": 0.03118, "close": 0.03127, "volume": 614250.0, "close_time": 1765583999999, "quote_volume": 19196.68747, "trades": 181, "taker_buy_base": 419933.0, "taker_buy_quote": 13126.52477 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03125, "high": 0.03136, "low": 0.03062, "close": 0.03062, "volume": 2952233.0, "close_time": 1765587599999, "quote_volume": 91175.58055, "trades": 688, "taker_buy_base": 1316049.0, "taker_buy_quote": 40599.86188 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03064, "high": 0.03115, "low": 0.03053, "close": 0.03115, "volume": 1159820.0, "close_time": 1765591199999, "quote_volume": 35729.75714, "trades": 243, "taker_buy_base": 640822.0, "taker_buy_quote": 19743.32017 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03117, "high": 0.03168, "low": 0.03114, "close": 0.03151, "volume": 2890336.0, "close_time": 1765594799999, "quote_volume": 90752.3126, "trades": 536, "taker_buy_base": 1314874.0, "taker_buy_quote": 41268.0637 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03154, "high": 0.032, "low": 0.03133, "close": 0.03138, "volume": 5815143.0, "close_time": 1765598399999, "quote_volume": 184017.22442, "trades": 1073, "taker_buy_base": 3128154.0, "taker_buy_quote": 99051.65325 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03139, "high": 0.03158, "low": 0.0313, "close": 0.03132, "volume": 2294331.0, "close_time": 1765601999999, "quote_volume": 72131.12252, "trades": 395, "taker_buy_base": 792186.0, "taker_buy_quote": 24933.52475 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03134, "high": 0.03134, "low": 0.031, "close": 0.03122, "volume": 2165676.0, "close_time": 1765605599999, "quote_volume": 67455.97432, "trades": 313, "taker_buy_base": 894873.0, "taker_buy_quote": 27885.04119 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03123, "high": 0.03138, "low": 0.0311, "close": 0.03128, "volume": 1080600.0, "close_time": 1765609199999, "quote_volume": 33700.96118, "trades": 239, "taker_buy_base": 675037.0, "taker_buy_quote": 21061.40517 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03132, "high": 0.03193, "low": 0.03129, "close": 0.03179, "volume": 3130791.0, "close_time": 1765612799999, "quote_volume": 99005.54017, "trades": 838, "taker_buy_base": 1556709.0, "taker_buy_quote": 49252.00912 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03176, "high": 0.03177, "low": 0.03133, "close": 0.03142, "volume": 1491435.0, "close_time": 1765616399999, "quote_volume": 47048.25017, "trades": 423, "taker_buy_base": 796350.0, "taker_buy_quote": 25112.34422 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03145, "high": 0.03147, "low": 0.03124, "close": 0.03143, "volume": 792900.0, "close_time": 1765619999999, "quote_volume": 24857.38908, "trades": 218, "taker_buy_base": 344331.0, "taker_buy_quote": 10790.991 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03143, "high": 0.03163, "low": 0.03126, "close": 0.03149, "volume": 1509817.0, "close_time": 1765623599999, "quote_volume": 47525.91848, "trades": 428, "taker_buy_base": 863807.0, "taker_buy_quote": 27202.84566 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03147, "high": 0.03155, "low": 0.03132, "close": 0.03142, "volume": 2186989.0, "close_time": 1765627199999, "quote_volume": 68777.35213, "trades": 599, "taker_buy_base": 1135865.0, "taker_buy_quote": 35715.99028 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03142, "high": 0.03157, "low": 0.03129, "close": 0.03147, "volume": 740639.0, "close_time": 1765630799999, "quote_volume": 23302.43987, "trades": 305, "taker_buy_base": 354397.0, "taker_buy_quote": 11145.20229 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03147, "high": 0.03175, "low": 0.03143, "close": 0.03161, "volume": 1349148.0, "close_time": 1765634399999, "quote_volume": 42647.99706, "trades": 472, "taker_buy_base": 789259.0, "taker_buy_quote": 24949.4486 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0316, "high": 0.03172, "low": 0.03138, "close": 0.03157, "volume": 1941074.0, "close_time": 1765637999999, "quote_volume": 61244.70801, "trades": 704, "taker_buy_base": 869703.0, "taker_buy_quote": 27446.88573 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03157, "high": 0.03176, "low": 0.03154, "close": 0.03172, "volume": 712866.0, "close_time": 1765641599999, "quote_volume": 22590.56973, "trades": 275, "taker_buy_base": 466394.0, "taker_buy_quote": 14781.6802 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03172, "high": 0.03185, "low": 0.03162, "close": 0.03183, "volume": 1045103.0, "close_time": 1765645199999, "quote_volume": 33173.64683, "trades": 410, "taker_buy_base": 603546.0, "taker_buy_quote": 19152.6781 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03183, "high": 0.03195, "low": 0.03156, "close": 0.03156, "volume": 1452741.0, "close_time": 1765648799999, "quote_volume": 46143.14205, "trades": 411, "taker_buy_base": 712044.0, "taker_buy_quote": 22621.4771 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03155, "high": 0.0316, "low": 0.03146, "close": 0.03147, "volume": 789008.0, "close_time": 1765652399999, "quote_volume": 24867.30617, "trades": 271, "taker_buy_base": 327015.0, "taker_buy_quote": 10309.69888 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03146, "high": 0.03203, "low": 0.03136, "close": 0.03178, "volume": 3469823.0, "close_time": 1765655999999, "quote_volume": 110059.5432, "trades": 1006, "taker_buy_base": 1718484.0, "taker_buy_quote": 54532.77847 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03176, "high": 0.03179, "low": 0.03167, "close": 0.03168, "volume": 288259.0, "close_time": 1765659599999, "quote_volume": 9147.05383, "trades": 124, "taker_buy_base": 155481.0, "taker_buy_quote": 4935.72401 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03168, "high": 0.03176, "low": 0.03153, "close": 0.03159, "volume": 1307774.0, "close_time": 1765663199999, "quote_volume": 41378.38762, "trades": 398, "taker_buy_base": 521213.0, "taker_buy_quote": 16488.90075 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03159, "high": 0.03164, "low": 0.03152, "close": 0.03158, "volume": 671482.0, "close_time": 1765666799999, "quote_volume": 21202.25684, "trades": 129, "taker_buy_base": 298274.0, "taker_buy_quote": 9418.32228 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03158, "high": 0.03164, "low": 0.03142, "close": 0.03155, "volume": 899914.0, "close_time": 1765670399999, "quote_volume": 28394.63698, "trades": 311, "taker_buy_base": 512320.0, "taker_buy_quote": 16164.723 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03155, "high": 0.03206, "low": 0.03122, "close": 0.0319, "volume": 6973551.0, "close_time": 1765673999999, "quote_volume": 220510.1642, "trades": 2339, "taker_buy_base": 3255599.0, "taker_buy_quote": 102891.99933 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03189, "high": 0.03274, "low": 0.0318, "close": 0.03272, "volume": 17813087.0, "close_time": 1765677599999, "quote_volume": 576947.97261, "trades": 5813, "taker_buy_base": 9276556.0, "taker_buy_quote": 300436.76182 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03272, "high": 0.0328, "low": 0.03211, "close": 0.0323, "volume": 3600842.0, "close_time": 1765681199999, "quote_volume": 116670.55249, "trades": 1302, "taker_buy_base": 1814131.0, "taker_buy_quote": 58780.0862 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03231, "high": 0.03272, "low": 0.03215, "close": 0.0325, "volume": 2338020.0, "close_time": 1765684799999, "quote_volume": 75913.59175, "trades": 1194, "taker_buy_base": 1270085.0, "taker_buy_quote": 41246.16032 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03249, "high": 0.03265, "low": 0.03234, "close": 0.03241, "volume": 3049043.0, "close_time": 1765688399999, "quote_volume": 98868.82292, "trades": 1050, "taker_buy_base": 1487915.0, "taker_buy_quote": 48241.63691 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0324, "high": 0.03262, "low": 0.03199, "close": 0.03251, "volume": 4460079.0, "close_time": 1765691999999, "quote_volume": 144004.84527, "trades": 1809, "taker_buy_base": 2122965.0, "taker_buy_quote": 68553.20596 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03251, "high": 0.03355, "low": 0.03217, "close": 0.03246, "volume": 16337868.0, "close_time": 1765695599999, "quote_volume": 536073.94488, "trades": 4919, "taker_buy_base": 8759294.0, "taker_buy_quote": 287674.06932 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03247, "high": 0.0326, "low": 0.03214, "close": 0.03244, "volume": 2977638.0, "close_time": 1765699199999, "quote_volume": 96320.59198, "trades": 1094, "taker_buy_base": 1267284.0, "taker_buy_quote": 40986.47024 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03243, "high": 0.0325, "low": 0.03154, "close": 0.03154, "volume": 3741184.0, "close_time": 1765702799999, "quote_volume": 119637.80083, "trades": 1492, "taker_buy_base": 1945081.0, "taker_buy_quote": 62157.82558 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03153, "high": 0.03186, "low": 0.03143, "close": 0.03171, "volume": 2512083.0, "close_time": 1765706399999, "quote_volume": 79445.7522, "trades": 923, "taker_buy_base": 959147.0, "taker_buy_quote": 30336.70369 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03171, "high": 0.03181, "low": 0.03144, "close": 0.03167, "volume": 2267061.0, "close_time": 1765709999999, "quote_volume": 71662.67219, "trades": 728, "taker_buy_base": 1019746.0, "taker_buy_quote": 32238.54594 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03167, "high": 0.03178, "low": 0.03129, "close": 0.03138, "volume": 3040633.0, "close_time": 1765713599999, "quote_volume": 95871.69711, "trades": 1046, "taker_buy_base": 1557499.0, "taker_buy_quote": 49134.29457 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03137, "high": 0.0316, "low": 0.03116, "close": 0.03145, "volume": 4090070.0, "close_time": 1765717199999, "quote_volume": 128396.43859, "trades": 3343, "taker_buy_base": 2486160.0, "taker_buy_quote": 78042.85264 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03145, "high": 0.03151, "low": 0.03114, "close": 0.03138, "volume": 2426969.0, "close_time": 1765720799999, "quote_volume": 75995.66453, "trades": 759, "taker_buy_base": 1379698.0, "taker_buy_quote": 43209.4635 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03139, "high": 0.03146, "low": 0.03088, "close": 0.03104, "volume": 2615923.0, "close_time": 1765724399999, "quote_volume": 81469.53674, "trades": 1032, "taker_buy_base": 1323479.0, "taker_buy_quote": 41218.08052 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03105, "high": 0.03112, "low": 0.03091, "close": 0.03097, "volume": 1488763.0, "close_time": 1765727999999, "quote_volume": 46171.35989, "trades": 533, "taker_buy_base": 743662.0, "taker_buy_quote": 23064.83603 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03097, "high": 0.03119, "low": 0.0309, "close": 0.03109, "volume": 1066801.0, "close_time": 1765731599999, "quote_volume": 33114.09511, "trades": 434, "taker_buy_base": 534078.0, "taker_buy_quote": 16581.76917 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03108, "high": 0.03118, "low": 0.03073, "close": 0.03089, "volume": 1082554.0, "close_time": 1765735199999, "quote_volume": 33475.97158, "trades": 536, "taker_buy_base": 581927.0, "taker_buy_quote": 18000.35011 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03087, "high": 0.03115, "low": 0.03083, "close": 0.03115, "volume": 645177.0, "close_time": 1765738799999, "quote_volume": 20005.70106, "trades": 356, "taker_buy_base": 423644.0, "taker_buy_quote": 13142.39284 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03113, "high": 0.03116, "low": 0.03085, "close": 0.0309, "volume": 519603.0, "close_time": 1765742399999, "quote_volume": 16088.3053, "trades": 283, "taker_buy_base": 223802.0, "taker_buy_quote": 6925.70883 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03091, "high": 0.03102, "low": 0.03072, "close": 0.03074, "volume": 1313527.0, "close_time": 1765745999999, "quote_volume": 40524.57382, "trades": 525, "taker_buy_base": 836022.0, "taker_buy_quote": 25798.91672 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03075, "high": 0.03076, "low": 0.0305, "close": 0.03056, "volume": 876354.0, "close_time": 1765749599999, "quote_volume": 26849.97214, "trades": 320, "taker_buy_base": 312143.0, "taker_buy_quote": 9568.6093 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03054, "high": 0.03066, "low": 0.03017, "close": 0.03043, "volume": 2404883.0, "close_time": 1765753199999, "quote_volume": 72995.80073, "trades": 496, "taker_buy_base": 954876.0, "taker_buy_quote": 28973.99299 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03044, "high": 0.03059, "low": 0.03021, "close": 0.03034, "volume": 3567705.0, "close_time": 1765756799999, "quote_volume": 108581.96814, "trades": 813, "taker_buy_base": 2454054.0, "taker_buy_quote": 74671.75862 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03033, "high": 0.03094, "low": 0.02964, "close": 0.02977, "volume": 8195827.0, "close_time": 1765760399999, "quote_volume": 247353.02392, "trades": 2488, "taker_buy_base": 4294736.0, "taker_buy_quote": 129638.90541 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0298, "high": 0.03031, "low": 0.02977, "close": 0.03029, "volume": 1823003.0, "close_time": 1765763999999, "quote_volume": 54791.56203, "trades": 825, "taker_buy_base": 883009.0, "taker_buy_quote": 26515.42701 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03031, "high": 0.03057, "low": 0.02999, "close": 0.03, "volume": 2248028.0, "close_time": 1765767599999, "quote_volume": 68059.28134, "trades": 712, "taker_buy_base": 871920.0, "taker_buy_quote": 26433.66006 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.02999, "high": 0.03024, "low": 0.02987, "close": 0.02992, "volume": 1878944.0, "close_time": 1765771199999, "quote_volume": 56399.62831, "trades": 692, "taker_buy_base": 981243.0, "taker_buy_quote": 29468.36688 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.02993, "high": 0.03033, "low": 0.02992, "close": 0.03033, "volume": 1370785.0, "close_time": 1765774799999, "quote_volume": 41246.47325, "trades": 543, "taker_buy_base": 789561.0, "taker_buy_quote": 23783.58208 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03033, "high": 0.03047, "low": 0.03014, "close": 0.0303, "volume": 3169327.0, "close_time": 1765778399999, "quote_volume": 96008.54181, "trades": 768, "taker_buy_base": 1579154.0, "taker_buy_quote": 47830.74921 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03029, "high": 0.03032, "low": 0.03008, "close": 0.03013, "volume": 1887271.0, "close_time": 1765781999999, "quote_volume": 56938.09169, "trades": 545, "taker_buy_base": 940819.0, "taker_buy_quote": 28392.72724 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03014, "high": 0.03021, "low": 0.02987, "close": 0.03003, "volume": 3007165.0, "close_time": 1765785599999, "quote_volume": 90197.26146, "trades": 591, "taker_buy_base": 1521842.0, "taker_buy_quote": 45690.49844 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03003, "high": 0.03014, "low": 0.02967, "close": 0.02974, "volume": 2227407.0, "close_time": 1765789199999, "quote_volume": 66587.37509, "trades": 809, "taker_buy_base": 1448695.0, "taker_buy_quote": 43302.89094 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.02974, "high": 0.02982, "low": 0.0291, "close": 0.02937, "volume": 8262887.0, "close_time": 1765792799999, "quote_volume": 242812.15995, "trades": 2787, "taker_buy_base": 4475538.0, "taker_buy_quote": 131493.03196 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.02936, "high": 0.02953, "low": 0.02911, "close": 0.02938, "volume": 3348607.0, "close_time": 1765796399999, "quote_volume": 98019.34402, "trades": 977, "taker_buy_base": 1728028.0, "taker_buy_quote": 50646.24581 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.02939, "high": 0.02952, "low": 0.0293, "close": 0.0293, "volume": 1332535.0, "close_time": 1765799999999, "quote_volume": 39213.56685, "trades": 503, "taker_buy_base": 765246.0, "taker_buy_quote": 22521.27633 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02931, "high": 0.02963, "low": 0.02931, "close": 0.02947, "volume": 1899973.0, "close_time": 1765803599999, "quote_volume": 55954.26895, "trades": 622, "taker_buy_base": 1123781.0, "taker_buy_quote": 33082.1347 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.02948, "high": 0.02949, "low": 0.02877, "close": 0.029, "volume": 4467616.0, "close_time": 1765807199999, "quote_volume": 129989.13893, "trades": 1437, "taker_buy_base": 2462298.0, "taker_buy_quote": 71650.86345 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.02901, "high": 0.02934, "low": 0.02818, "close": 0.02851, "volume": 7803969.0, "close_time": 1765810799999, "quote_volume": 223557.14363, "trades": 2637, "taker_buy_base": 3961508.0, "taker_buy_quote": 113444.60062 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.02847, "high": 0.02878, "low": 0.0277, "close": 0.02796, "volume": 12650185.0, "close_time": 1765814399999, "quote_volume": 355343.98514, "trades": 4176, "taker_buy_base": 6183317.0, "taker_buy_quote": 173681.67403 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02795, "high": 0.02826, "low": 0.02764, "close": 0.02773, "volume": 4475232.0, "close_time": 1765817999999, "quote_volume": 125176.57998, "trades": 1963, "taker_buy_base": 2742131.0, "taker_buy_quote": 76698.19072 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.02773, "high": 0.02782, "low": 0.02712, "close": 0.02738, "volume": 8514375.0, "close_time": 1765821599999, "quote_volume": 233051.12314, "trades": 2312, "taker_buy_base": 5128855.0, "taker_buy_quote": 140333.10272 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02736, "high": 0.02762, "low": 0.02712, "close": 0.02759, "volume": 2993230.0, "close_time": 1765825199999, "quote_volume": 81735.10403, "trades": 1148, "taker_buy_base": 1771457.0, "taker_buy_quote": 48383.85581 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0276, "high": 0.0278, "low": 0.02743, "close": 0.02747, "volume": 3293991.0, "close_time": 1765828799999, "quote_volume": 91069.95636, "trades": 843, "taker_buy_base": 1809682.0, "taker_buy_quote": 50023.33651 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02746, "high": 0.02749, "low": 0.02706, "close": 0.02722, "volume": 4785703.0, "close_time": 1765832399999, "quote_volume": 130413.23833, "trades": 1159, "taker_buy_base": 2871393.0, "taker_buy_quote": 78301.15444 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02722, "high": 0.02759, "low": 0.02722, "close": 0.02759, "volume": 1159439.0, "close_time": 1765835999999, "quote_volume": 31833.55035, "trades": 521, "taker_buy_base": 755999.0, "taker_buy_quote": 20757.61919 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0276, "high": 0.02776, "low": 0.0274, "close": 0.02767, "volume": 1313736.0, "close_time": 1765839599999, "quote_volume": 36268.33706, "trades": 346, "taker_buy_base": 696608.0, "taker_buy_quote": 19222.9556 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02767, "high": 0.02782, "low": 0.02767, "close": 0.02776, "volume": 2519777.0, "close_time": 1765843199999, "quote_volume": 69929.37189, "trades": 910, "taker_buy_base": 1357097.0, "taker_buy_quote": 37665.58191 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02776, "high": 0.02777, "low": 0.02687, "close": 0.02689, "volume": 4390561.0, "close_time": 1765846799999, "quote_volume": 119721.53047, "trades": 1294, "taker_buy_base": 2218750.0, "taker_buy_quote": 60535.35516 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.02688, "high": 0.02727, "low": 0.02677, "close": 0.02717, "volume": 3930605.0, "close_time": 1765850399999, "quote_volume": 106375.29467, "trades": 1159, "taker_buy_base": 1950874.0, "taker_buy_quote": 52781.59573 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.02716, "high": 0.02738, "low": 0.02701, "close": 0.02713, "volume": 2158849.0, "close_time": 1765853999999, "quote_volume": 58740.15382, "trades": 609, "taker_buy_base": 1242892.0, "taker_buy_quote": 33794.89393 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.02714, "high": 0.02718, "low": 0.02684, "close": 0.02712, "volume": 2027645.0, "close_time": 1765857599999, "quote_volume": 54829.18153, "trades": 637, "taker_buy_base": 1229420.0, "taker_buy_quote": 33236.01205 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02712, "high": 0.02716, "low": 0.02671, "close": 0.02706, "volume": 3416591.0, "close_time": 1765861199999, "quote_volume": 91988.10373, "trades": 959, "taker_buy_base": 1966820.0, "taker_buy_quote": 52947.4136 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.02707, "high": 0.02709, "low": 0.02691, "close": 0.02695, "volume": 1915105.0, "close_time": 1765864799999, "quote_volume": 51673.24856, "trades": 514, "taker_buy_base": 1205092.0, "taker_buy_quote": 32513.70932 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.02694, "high": 0.0272, "low": 0.02689, "close": 0.02714, "volume": 1536143.0, "close_time": 1765868399999, "quote_volume": 41600.70379, "trades": 372, "taker_buy_base": 888171.0, "taker_buy_quote": 24037.30579 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.02714, "high": 0.02756, "low": 0.02675, "close": 0.02689, "volume": 5261693.0, "close_time": 1765871999999, "quote_volume": 143177.64293, "trades": 1496, "taker_buy_base": 2845247.0, "taker_buy_quote": 77431.32256 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02688, "high": 0.02713, "low": 0.02671, "close": 0.02685, "volume": 1686658.0, "close_time": 1765875599999, "quote_volume": 45352.34722, "trades": 544, "taker_buy_base": 1027682.0, "taker_buy_quote": 27631.53638 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.02685, "high": 0.02707, "low": 0.02684, "close": 0.02693, "volume": 2826672.0, "close_time": 1765879199999, "quote_volume": 76165.09605, "trades": 638, "taker_buy_base": 1267211.0, "taker_buy_quote": 34136.14269 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.02693, "high": 0.02765, "low": 0.0269, "close": 0.02728, "volume": 4358025.0, "close_time": 1765882799999, "quote_volume": 119049.09437, "trades": 1217, "taker_buy_base": 2687448.0, "taker_buy_quote": 73394.30415 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.02728, "high": 0.02753, "low": 0.02722, "close": 0.02753, "volume": 1650692.0, "close_time": 1765886399999, "quote_volume": 45207.10984, "trades": 520, "taker_buy_base": 904889.0, "taker_buy_quote": 24796.50732 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02753, "high": 0.02757, "low": 0.02726, "close": 0.02732, "volume": 1480247.0, "close_time": 1765889999999, "quote_volume": 40615.36548, "trades": 464, "taker_buy_base": 730551.0, "taker_buy_quote": 20054.82755 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.02731, "high": 0.02764, "low": 0.02694, "close": 0.02694, "volume": 4040491.0, "close_time": 1765893599999, "quote_volume": 110367.34709, "trades": 1470, "taker_buy_base": 2245153.0, "taker_buy_quote": 61315.81594 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.02694, "high": 0.02769, "low": 0.02676, "close": 0.02769, "volume": 4259589.0, "close_time": 1765897199999, "quote_volume": 116515.11023, "trades": 1689, "taker_buy_base": 2268719.0, "taker_buy_quote": 62059.141 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.02767, "high": 0.02783, "low": 0.02748, "close": 0.02778, "volume": 1839479.0, "close_time": 1765900799999, "quote_volume": 50951.71416, "trades": 907, "taker_buy_base": 970141.0, "taker_buy_quote": 26870.21738 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02779, "high": 0.02783, "low": 0.02734, "close": 0.02738, "volume": 1782202.0, "close_time": 1765904399999, "quote_volume": 49177.42887, "trades": 588, "taker_buy_base": 922131.0, "taker_buy_quote": 25453.40236 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.02737, "high": 0.02744, "low": 0.02716, "close": 0.02734, "volume": 2795397.0, "close_time": 1765907999999, "quote_volume": 76301.00822, "trades": 805, "taker_buy_base": 1919613.0, "taker_buy_quote": 52383.09762 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.02734, "high": 0.02763, "low": 0.02725, "close": 0.02755, "volume": 1386178.0, "close_time": 1765911599999, "quote_volume": 37988.52992, "trades": 452, "taker_buy_base": 456508.0, "taker_buy_quote": 12516.40579 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.02755, "high": 0.02757, "low": 0.02736, "close": 0.02738, "volume": 1248679.0, "close_time": 1765915199999, "quote_volume": 34236.06195, "trades": 362, "taker_buy_base": 458922.0, "taker_buy_quote": 12577.98836 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02737, "high": 0.02753, "low": 0.02736, "close": 0.02738, "volume": 965188.0, "close_time": 1765918799999, "quote_volume": 26492.37176, "trades": 308, "taker_buy_base": 399425.0, "taker_buy_quote": 10959.1386 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.02737, "high": 0.02748, "low": 0.0273, "close": 0.02742, "volume": 875411.0, "close_time": 1765922399999, "quote_volume": 23985.96365, "trades": 310, "taker_buy_base": 308387.0, "taker_buy_quote": 8450.80715 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.02741, "high": 0.02743, "low": 0.02732, "close": 0.02742, "volume": 383727.0, "close_time": 1765925999999, "quote_volume": 10508.92021, "trades": 102, "taker_buy_base": 208223.0, "taker_buy_quote": 5699.70861 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.02742, "high": 0.02781, "low": 0.02734, "close": 0.02772, "volume": 1278827.0, "close_time": 1765929599999, "quote_volume": 35243.06872, "trades": 285, "taker_buy_base": 514563.0, "taker_buy_quote": 14191.07975 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02726, "close": 0.02738, "volume": 2133845.0, "close_time": 1765933199999, "quote_volume": 58465.42691, "trades": 538, "taker_buy_base": 1055479.0, "taker_buy_quote": 28911.29851 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.02739, "high": 0.02789, "low": 0.02737, "close": 0.02788, "volume": 4348783.0, "close_time": 1765936799999, "quote_volume": 120321.17991, "trades": 1129, "taker_buy_base": 2252116.0, "taker_buy_quote": 62372.81724 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.02788, "high": 0.02821, "low": 0.02755, "close": 0.02769, "volume": 5816287.0, "close_time": 1765940399999, "quote_volume": 162281.79194, "trades": 1501, "taker_buy_base": 2365356.0, "taker_buy_quote": 66048.58578 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0277, "high": 0.02793, "low": 0.0276, "close": 0.02784, "volume": 2522042.0, "close_time": 1765943999999, "quote_volume": 70121.05527, "trades": 576, "taker_buy_base": 1130590.0, "taker_buy_quote": 31431.2554 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02784, "high": 0.02792, "low": 0.02761, "close": 0.02762, "volume": 2667879.0, "close_time": 1765947599999, "quote_volume": 74051.60899, "trades": 675, "taker_buy_base": 1252578.0, "taker_buy_quote": 34771.07866 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02725, "close": 0.02747, "volume": 3299619.0, "close_time": 1765951199999, "quote_volume": 90380.18157, "trades": 885, "taker_buy_base": 1960070.0, "taker_buy_quote": 53690.72123 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.02748, "high": 0.02781, "low": 0.02747, "close": 0.02763, "volume": 1695287.0, "close_time": 1765954799999, "quote_volume": 46848.26857, "trades": 557, "taker_buy_base": 796533.0, "taker_buy_quote": 22015.19998 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.02762, "high": 0.02789, "low": 0.02753, "close": 0.02787, "volume": 1483784.0, "close_time": 1765958399999, "quote_volume": 41163.0894, "trades": 492, "taker_buy_base": 850073.0, "taker_buy_quote": 23585.8214 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02788, "high": 0.02796, "low": 0.0274, "close": 0.02751, "volume": 2729187.0, "close_time": 1765961999999, "quote_volume": 75651.81578, "trades": 808, "taker_buy_base": 1514608.0, "taker_buy_quote": 42003.84103 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02751, "high": 0.02755, "low": 0.02731, "close": 0.02743, "volume": 871024.0, "close_time": 1765965599999, "quote_volume": 23920.10158, "trades": 330, "taker_buy_base": 404940.0, "taker_buy_quote": 11117.68691 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02743, "high": 0.02777, "low": 0.02732, "close": 0.02755, "volume": 3778493.0, "close_time": 1765969199999, "quote_volume": 103943.39646, "trades": 1120, "taker_buy_base": 2260651.0, "taker_buy_quote": 62223.90014 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02755, "high": 0.03437, "low": 0.02755, "close": 0.03291, "volume": 77856034.0, "close_time": 1765972799999, "quote_volume": 2363492.10365, "trades": 26690, "taker_buy_base": 40464725.0, "taker_buy_quote": 1224447.16621 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03291, "high": 0.03292, "low": 0.02865, "close": 0.02874, "volume": 88197388.0, "close_time": 1765976399999, "quote_volume": 2675843.13864, "trades": 31360, "taker_buy_base": 42189892.0, "taker_buy_quote": 1280066.43965 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.02874, "high": 0.02924, "low": 0.02832, "close": 0.02845, "volume": 21637442.0, "close_time": 1765979999999, "quote_volume": 622931.14625, "trades": 6215, "taker_buy_base": 10799637.0, "taker_buy_quote": 311055.66934 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.02842, "high": 0.02859, "low": 0.02782, "close": 0.02842, "volume": 15318305.0, "close_time": 1765983599999, "quote_volume": 433128.08651, "trades": 8564, "taker_buy_base": 6981989.0, "taker_buy_quote": 197536.15302 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.02841, "high": 0.0285, "low": 0.02742, "close": 0.02745, "volume": 12985729.0, "close_time": 1765987199999, "quote_volume": 363172.32577, "trades": 4401, "taker_buy_base": 4983824.0, "taker_buy_quote": 139189.12499 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02744, "high": 0.02759, "low": 0.02685, "close": 0.02713, "volume": 8295462.0, "close_time": 1765990799999, "quote_volume": 225451.50632, "trades": 2184, "taker_buy_base": 3629404.0, "taker_buy_quote": 98509.82578 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02715, "high": 0.02729, "low": 0.02677, "close": 0.02683, "volume": 4746463.0, "close_time": 1765994399999, "quote_volume": 128445.95021, "trades": 1073, "taker_buy_base": 2142819.0, "taker_buy_quote": 58028.44195 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02686, "high": 0.02711, "low": 0.02651, "close": 0.02665, "volume": 14379523.0, "close_time": 1765997999999, "quote_volume": 387030.82007, "trades": 2059, "taker_buy_base": 4859055.0, "taker_buy_quote": 130705.65398 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02666, "high": 0.02673, "low": 0.02643, "close": 0.02664, "volume": 1918410.0, "close_time": 1766001599999, "quote_volume": 50949.38557, "trades": 452, "taker_buy_base": 601867.0, "taker_buy_quote": 15984.94218 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02665, "high": 0.02671, "low": 0.02638, "close": 0.02646, "volume": 2009689.0, "close_time": 1766005199999, "quote_volume": 53242.5242, "trades": 407, "taker_buy_base": 890738.0, "taker_buy_quote": 23616.97007 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02646, "high": 0.02651, "low": 0.02603, "close": 0.02612, "volume": 3762478.0, "close_time": 1766008799999, "quote_volume": 98731.00603, "trades": 696, "taker_buy_base": 2225739.0, "taker_buy_quote": 58426.02822 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02613, "high": 0.02627, "low": 0.02597, "close": 0.0262, "volume": 1535613.0, "close_time": 1766012399999, "quote_volume": 40107.95571, "trades": 370, "taker_buy_base": 753398.0, "taker_buy_quote": 19680.55021 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02619, "high": 0.02624, "low": 0.02607, "close": 0.02615, "volume": 897855.0, "close_time": 1766015999999, "quote_volume": 23479.26439, "trades": 330, "taker_buy_base": 483076.0, "taker_buy_quote": 12632.45812 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02616, "high": 0.02704, "low": 0.02574, "close": 0.02679, "volume": 17078500.0, "close_time": 1766019599999, "quote_volume": 451298.27062, "trades": 5513, "taker_buy_base": 8974700.0, "taker_buy_quote": 237507.2451 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0268, "high": 0.02703, "low": 0.02611, "close": 0.02678, "volume": 7016364.0, "close_time": 1766023199999, "quote_volume": 187002.26763, "trades": 2564, "taker_buy_base": 2659330.0, "taker_buy_quote": 70913.05692 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02677, "high": 0.02727, "low": 0.02661, "close": 0.02724, "volume": 3820798.0, "close_time": 1766026799999, "quote_volume": 103115.58019, "trades": 1649, "taker_buy_base": 1764715.0, "taker_buy_quote": 47656.34662 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02724, "high": 0.0292, "low": 0.02717, "close": 0.02893, "volume": 21241000.0, "close_time": 1766030399999, "quote_volume": 597855.32557, "trades": 7042, "taker_buy_base": 9953396.0, "taker_buy_quote": 280493.15533 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02889, "high": 0.02973, "low": 0.02741, "close": 0.02751, "volume": 23919572.0, "close_time": 1766033999999, "quote_volume": 677357.2817, "trades": 7765, "taker_buy_base": 11092016.0, "taker_buy_quote": 314222.62124 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0275, "high": 0.02759, "low": 0.02656, "close": 0.0266, "volume": 6703075.0, "close_time": 1766037599999, "quote_volume": 182178.43677, "trades": 2244, "taker_buy_base": 3425129.0, "taker_buy_quote": 93058.44191 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02661, "high": 0.02719, "low": 0.02644, "close": 0.02651, "volume": 3723907.0, "close_time": 1766041199999, "quote_volume": 99729.74011, "trades": 1314, "taker_buy_base": 1537652.0, "taker_buy_quote": 41151.63567 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02652, "high": 0.0269, "low": 0.02644, "close": 0.02677, "volume": 5252419.0, "close_time": 1766044799999, "quote_volume": 140056.24533, "trades": 1533, "taker_buy_base": 2210860.0, "taker_buy_quote": 58977.08007 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02677, "high": 0.02682, "low": 0.02613, "close": 0.02625, "volume": 8955665.0, "close_time": 1766048399999, "quote_volume": 236254.57347, "trades": 2424, "taker_buy_base": 3659098.0, "taker_buy_quote": 96547.89217 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02624, "high": 0.02682, "low": 0.0262, "close": 0.02662, "volume": 3425414.0, "close_time": 1766051999999, "quote_volume": 90827.92035, "trades": 1008, "taker_buy_base": 1396100.0, "taker_buy_quote": 37079.20436 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02664, "high": 0.02734, "low": 0.02663, "close": 0.02697, "volume": 3374771.0, "close_time": 1766055599999, "quote_volume": 91182.1301, "trades": 1061, "taker_buy_base": 1303615.0, "taker_buy_quote": 35272.96698 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02695, "high": 0.02708, "low": 0.02648, "close": 0.02699, "volume": 5196034.0, "close_time": 1766059199999, "quote_volume": 138751.56887, "trades": 1059, "taker_buy_base": 3006479.0, "taker_buy_quote": 80127.79911 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02699, "high": 0.02715, "low": 0.02681, "close": 0.02691, "volume": 2308197.0, "close_time": 1766062799999, "quote_volume": 62317.6353, "trades": 740, "taker_buy_base": 990109.0, "taker_buy_quote": 26724.61308 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.02689, "high": 0.02709, "low": 0.02665, "close": 0.02691, "volume": 2656288.0, "close_time": 1766066399999, "quote_volume": 71488.64548, "trades": 823, "taker_buy_base": 1223992.0, "taker_buy_quote": 32947.28007 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02691, "high": 0.02711, "low": 0.0266, "close": 0.02678, "volume": 3113676.0, "close_time": 1766069999999, "quote_volume": 83585.84585, "trades": 976, "taker_buy_base": 1509947.0, "taker_buy_quote": 40530.01736 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02678, "high": 0.02709, "low": 0.02656, "close": 0.02682, "volume": 1404468.0, "close_time": 1766073599999, "quote_volume": 37592.42722, "trades": 534, "taker_buy_base": 720358.0, "taker_buy_quote": 19244.74131 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02681, "high": 0.02685, "low": 0.02655, "close": 0.02677, "volume": 1603302.0, "close_time": 1766077199999, "quote_volume": 42848.82916, "trades": 536, "taker_buy_base": 664670.0, "taker_buy_quote": 17772.98284 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02567, "close": 0.02609, "volume": 6088514.0, "close_time": 1766080799999, "quote_volume": 158748.60283, "trades": 1841, "taker_buy_base": 2355052.0, "taker_buy_quote": 61389.59642 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02609, "high": 0.0264, "low": 0.02602, "close": 0.02609, "volume": 1520060.0, "close_time": 1766084399999, "quote_volume": 39859.59436, "trades": 433, "taker_buy_base": 696747.0, "taker_buy_quote": 18280.13419 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02609, "high": 0.02609, "low": 0.02507, "close": 0.02521, "volume": 2568391.0, "close_time": 1766087999999, "quote_volume": 65679.06028, "trades": 858, "taker_buy_base": 996018.0, "taker_buy_quote": 25474.25066 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02526, "high": 0.02548, "low": 0.02524, "close": 0.02529, "volume": 3711625.0, "close_time": 1766091599999, "quote_volume": 93988.25952, "trades": 737, "taker_buy_base": 2312880.0, "taker_buy_quote": 58533.50981 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02528, "high": 0.02589, "low": 0.02527, "close": 0.02582, "volume": 1474412.0, "close_time": 1766095199999, "quote_volume": 37845.6489, "trades": 415, "taker_buy_base": 757689.0, "taker_buy_quote": 19448.15022 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02583, "high": 0.02586, "low": 0.02567, "close": 0.02568, "volume": 676565.0, "close_time": 1766098799999, "quote_volume": 17431.81128, "trades": 189, "taker_buy_base": 378393.0, "taker_buy_quote": 9754.51817 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.02564, "high": 0.02583, "low": 0.02556, "close": 0.02576, "volume": 1572706.0, "close_time": 1766102399999, "quote_volume": 40468.48051, "trades": 245, "taker_buy_base": 530174.0, "taker_buy_quote": 13646.3244 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02576, "high": 0.02615, "low": 0.02516, "close": 0.02538, "volume": 6574878.0, "close_time": 1766105999999, "quote_volume": 169089.38468, "trades": 1585, "taker_buy_base": 3266881.0, "taker_buy_quote": 84099.15239 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02537, "high": 0.02545, "low": 0.02511, "close": 0.02524, "volume": 1150495.0, "close_time": 1766109599999, "quote_volume": 29041.77177, "trades": 318, "taker_buy_base": 525801.0, "taker_buy_quote": 13270.20897 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0252, "high": 0.02549, "low": 0.02514, "close": 0.02538, "volume": 979908.0, "close_time": 1766113199999, "quote_volume": 24804.91944, "trades": 199, "taker_buy_base": 528913.0, "taker_buy_quote": 13383.2051 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02537, "high": 0.02604, "low": 0.02537, "close": 0.0258, "volume": 3064521.0, "close_time": 1766116799999, "quote_volume": 79007.85, "trades": 595, "taker_buy_base": 1190101.0, "taker_buy_quote": 30734.96135 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02577, "high": 0.02609, "low": 0.02577, "close": 0.02604, "volume": 1569305.0, "close_time": 1766120399999, "quote_volume": 40693.10333, "trades": 343, "taker_buy_base": 629226.0, "taker_buy_quote": 16314.35918 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.02601, "high": 0.02603, "low": 0.02584, "close": 0.02584, "volume": 1979250.0, "close_time": 1766123999999, "quote_volume": 51282.65347, "trades": 385, "taker_buy_base": 1119585.0, "taker_buy_quote": 29005.2621 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02583, "high": 0.02619, "low": 0.02578, "close": 0.02616, "volume": 1351882.0, "close_time": 1766127599999, "quote_volume": 35084.65168, "trades": 291, "taker_buy_base": 803356.0, "taker_buy_quote": 20861.51257 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02619, "high": 0.02645, "low": 0.02611, "close": 0.0262, "volume": 1605046.0, "close_time": 1766131199999, "quote_volume": 42122.22409, "trades": 281, "taker_buy_base": 1221547.0, "taker_buy_quote": 32043.28379 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02621, "high": 0.02635, "low": 0.02618, "close": 0.0263, "volume": 1876360.0, "close_time": 1766134799999, "quote_volume": 49258.57295, "trades": 470, "taker_buy_base": 682047.0, "taker_buy_quote": 17909.64091 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.02624, "high": 0.02628, "low": 0.026, "close": 0.02611, "volume": 1904686.0, "close_time": 1766138399999, "quote_volume": 49733.06019, "trades": 391, "taker_buy_base": 988645.0, "taker_buy_quote": 25805.46416 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02611, "high": 0.02622, "low": 0.026, "close": 0.02608, "volume": 1488265.0, "close_time": 1766141999999, "quote_volume": 38820.44846, "trades": 412, "taker_buy_base": 605744.0, "taker_buy_quote": 15808.73473 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02605, "high": 0.02648, "low": 0.02603, "close": 0.02648, "volume": 3266292.0, "close_time": 1766145599999, "quote_volume": 85866.55186, "trades": 937, "taker_buy_base": 1422821.0, "taker_buy_quote": 37372.48688 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02646, "high": 0.02654, "low": 0.02626, "close": 0.02633, "volume": 1343903.0, "close_time": 1766149199999, "quote_volume": 35495.2829, "trades": 335, "taker_buy_base": 690150.0, "taker_buy_quote": 18225.76735 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.02633, "high": 0.02647, "low": 0.02627, "close": 0.02647, "volume": 1236374.0, "close_time": 1766152799999, "quote_volume": 32591.72218, "trades": 282, "taker_buy_base": 409952.0, "taker_buy_quote": 10808.1818 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.02646, "high": 0.02684, "low": 0.02642, "close": 0.02682, "volume": 3054539.0, "close_time": 1766156399999, "quote_volume": 81349.32583, "trades": 676, "taker_buy_base": 1085404.0, "taker_buy_quote": 28917.40402 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0268, "high": 0.027, "low": 0.02656, "close": 0.02669, "volume": 1516679.0, "close_time": 1766159999999, "quote_volume": 40670.42515, "trades": 366, "taker_buy_base": 691415.0, "taker_buy_quote": 18528.22368 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02672, "high": 0.02769, "low": 0.02671, "close": 0.02711, "volume": 4686997.0, "close_time": 1766163599999, "quote_volume": 127948.45377, "trades": 1107, "taker_buy_base": 2323592.0, "taker_buy_quote": 63390.54889 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02714, "high": 0.02734, "low": 0.02664, "close": 0.0267, "volume": 4417993.0, "close_time": 1766167199999, "quote_volume": 118958.03871, "trades": 934, "taker_buy_base": 2091063.0, "taker_buy_quote": 56308.44471 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.02672, "high": 0.0273, "low": 0.02667, "close": 0.02723, "volume": 4393340.0, "close_time": 1766170799999, "quote_volume": 118448.21019, "trades": 1044, "taker_buy_base": 2503231.0, "taker_buy_quote": 67470.72402 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02723, "high": 0.02762, "low": 0.02723, "close": 0.02745, "volume": 4703837.0, "close_time": 1766174399999, "quote_volume": 129307.3238, "trades": 1354, "taker_buy_base": 2709630.0, "taker_buy_quote": 74530.11276 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02745, "high": 0.02761, "low": 0.02742, "close": 0.02749, "volume": 1211687.0, "close_time": 1766177999999, "quote_volume": 33316.19044, "trades": 271, "taker_buy_base": 708296.0, "taker_buy_quote": 19479.61 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0275, "high": 0.0275, "low": 0.02723, "close": 0.02726, "volume": 1521033.0, "close_time": 1766181599999, "quote_volume": 41573.81442, "trades": 327, "taker_buy_base": 809832.0, "taker_buy_quote": 22139.48623 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0273, "high": 0.02747, "low": 0.02725, "close": 0.02741, "volume": 1814953.0, "close_time": 1766185199999, "quote_volume": 49632.08778, "trades": 222, "taker_buy_base": 1338414.0, "taker_buy_quote": 36599.47572 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.02744, "high": 0.02746, "low": 0.02719, "close": 0.02744, "volume": 395415.0, "close_time": 1766188799999, "quote_volume": 10809.09854, "trades": 112, "taker_buy_base": 192288.0, "taker_buy_quote": 5257.83612 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02741, "high": 0.02858, "low": 0.02705, "close": 0.02769, "volume": 18650817.0, "close_time": 1766192399999, "quote_volume": 520977.93508, "trades": 4868, "taker_buy_base": 9678825.0, "taker_buy_quote": 270543.61388 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.02769, "high": 0.02803, "low": 0.02753, "close": 0.02779, "volume": 4410919.0, "close_time": 1766195999999, "quote_volume": 122543.04744, "trades": 956, "taker_buy_base": 1798000.0, "taker_buy_quote": 50008.88342 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.02777, "high": 0.02837, "low": 0.02772, "close": 0.02816, "volume": 8479737.0, "close_time": 1766199599999, "quote_volume": 238403.55997, "trades": 1485, "taker_buy_base": 3795019.0, "taker_buy_quote": 106647.67987 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.02816, "high": 0.02836, "low": 0.02757, "close": 0.02789, "volume": 7201088.0, "close_time": 1766203199999, "quote_volume": 201117.69776, "trades": 1027, "taker_buy_base": 3381848.0, "taker_buy_quote": 94526.90631 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02792, "high": 0.02824, "low": 0.02769, "close": 0.02799, "volume": 4591944.0, "close_time": 1766206799999, "quote_volume": 127726.71218, "trades": 584, "taker_buy_base": 2682024.0, "taker_buy_quote": 74605.28501 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.028, "high": 0.02819, "low": 0.02776, "close": 0.02782, "volume": 1444327.0, "close_time": 1766210399999, "quote_volume": 40362.85773, "trades": 442, "taker_buy_base": 803272.0, "taker_buy_quote": 22447.35476 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.02784, "high": 0.02832, "low": 0.02784, "close": 0.02812, "volume": 3165023.0, "close_time": 1766213999999, "quote_volume": 89065.52335, "trades": 816, "taker_buy_base": 1509312.0, "taker_buy_quote": 42461.96693 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.02812, "high": 0.03014, "low": 0.02812, "close": 0.02948, "volume": 29871999.0, "close_time": 1766217599999, "quote_volume": 874173.4197, "trades": 7658, "taker_buy_base": 13756284.0, "taker_buy_quote": 402246.268 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02945, "high": 0.0316, "low": 0.02893, "close": 0.03065, "volume": 39669252.0, "close_time": 1766221199999, "quote_volume": 1217912.00984, "trades": 12291, "taker_buy_base": 19151953.0, "taker_buy_quote": 587589.32822 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.03064, "high": 0.03126, "low": 0.02912, "close": 0.02933, "volume": 19381065.0, "close_time": 1766224799999, "quote_volume": 581725.94465, "trades": 4941, "taker_buy_base": 9192850.0, "taker_buy_quote": 275604.61419 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.02932, "high": 0.02973, "low": 0.02876, "close": 0.029, "volume": 11346641.0, "close_time": 1766228399999, "quote_volume": 330817.65496, "trades": 3132, "taker_buy_base": 5018647.0, "taker_buy_quote": 146366.38474 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.02899, "high": 0.02904, "low": 0.02847, "close": 0.0289, "volume": 9377965.0, "close_time": 1766231999999, "quote_volume": 269680.80138, "trades": 3999, "taker_buy_base": 4960190.0, "taker_buy_quote": 142648.22883 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02888, "high": 0.03007, "low": 0.02862, "close": 0.02898, "volume": 23762441.0, "close_time": 1766235599999, "quote_volume": 697246.95921, "trades": 5969, "taker_buy_base": 11504924.0, "taker_buy_quote": 337706.32137 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.02899, "high": 0.02909, "low": 0.02846, "close": 0.02848, "volume": 4667786.0, "close_time": 1766239199999, "quote_volume": 134250.58133, "trades": 1770, "taker_buy_base": 2338471.0, "taker_buy_quote": 67255.8541 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.02849, "high": 0.02857, "low": 0.02818, "close": 0.02836, "volume": 3564942.0, "close_time": 1766242799999, "quote_volume": 101103.18914, "trades": 1174, "taker_buy_base": 1171683.0, "taker_buy_quote": 33248.55418 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.02836, "high": 0.0284, "low": 0.02799, "close": 0.02821, "volume": 3617449.0, "close_time": 1766246399999, "quote_volume": 101676.48724, "trades": 1347, "taker_buy_base": 1732189.0, "taker_buy_quote": 48690.045 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02821, "high": 0.02828, "low": 0.02809, "close": 0.02824, "volume": 1873588.0, "close_time": 1766249999999, "quote_volume": 52801.57864, "trades": 626, "taker_buy_base": 778902.0, "taker_buy_quote": 21955.46069 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.02825, "high": 0.02858, "low": 0.02825, "close": 0.02833, "volume": 2522786.0, "close_time": 1766253599999, "quote_volume": 71698.148, "trades": 617, "taker_buy_base": 1202592.0, "taker_buy_quote": 34159.40685 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.02835, "high": 0.02883, "low": 0.02834, "close": 0.02865, "volume": 3783800.0, "close_time": 1766257199999, "quote_volume": 107898.04735, "trades": 864, "taker_buy_base": 2800410.0, "taker_buy_quote": 79814.46146 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.02865, "high": 0.02874, "low": 0.02853, "close": 0.0287, "volume": 2615491.0, "close_time": 1766260799999, "quote_volume": 74952.63961, "trades": 830, "taker_buy_base": 1507001.0, "taker_buy_quote": 43201.49142 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0287, "high": 0.02871, "low": 0.02831, "close": 0.02851, "volume": 3991157.0, "close_time": 1766264399999, "quote_volume": 113794.66939, "trades": 1182, "taker_buy_base": 2197874.0, "taker_buy_quote": 62702.07171 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0285, "high": 0.02862, "low": 0.02831, "close": 0.02833, "volume": 2116859.0, "close_time": 1766267999999, "quote_volume": 60186.96378, "trades": 550, "taker_buy_base": 1079561.0, "taker_buy_quote": 30681.0604 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.02837, "high": 0.02848, "low": 0.02818, "close": 0.02829, "volume": 1330827.0, "close_time": 1766271599999, "quote_volume": 37649.15799, "trades": 296, "taker_buy_base": 643275.0, "taker_buy_quote": 18203.38157 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.02828, "high": 0.02855, "low": 0.02821, "close": 0.02848, "volume": 2010877.0, "close_time": 1766275199999, "quote_volume": 57045.16072, "trades": 568, "taker_buy_base": 952480.0, "taker_buy_quote": 27028.54529 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02849, "high": 0.02904, "low": 0.02773, "close": 0.02777, "volume": 12897189.0, "close_time": 1766278799999, "quote_volume": 366214.02861, "trades": 3990, "taker_buy_base": 6392296.0, "taker_buy_quote": 181962.75864 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.02777, "high": 0.02781, "low": 0.02727, "close": 0.02739, "volume": 4626521.0, "close_time": 1766282399999, "quote_volume": 127611.28763, "trades": 1334, "taker_buy_base": 2029547.0, "taker_buy_quote": 56077.95027 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.02739, "high": 0.02758, "low": 0.02739, "close": 0.02743, "volume": 1329866.0, "close_time": 1766285999999, "quote_volume": 36557.44144, "trades": 439, "taker_buy_base": 959847.0, "taker_buy_quote": 26390.11917 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.02743, "high": 0.02766, "low": 0.02743, "close": 0.02762, "volume": 697151.0, "close_time": 1766289599999, "quote_volume": 19232.34606, "trades": 285, "taker_buy_base": 410112.0, "taker_buy_quote": 11315.64822 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02761, "high": 0.02775, "low": 0.02746, "close": 0.02764, "volume": 1382378.0, "close_time": 1766293199999, "quote_volume": 38125.94503, "trades": 432, "taker_buy_base": 968611.0, "taker_buy_quote": 26724.65927 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.02764, "high": 0.02776, "low": 0.02753, "close": 0.02758, "volume": 1112194.0, "close_time": 1766296799999, "quote_volume": 30722.96845, "trades": 345, "taker_buy_base": 395552.0, "taker_buy_quote": 10934.55687 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.02754, "high": 0.02767, "low": 0.0275, "close": 0.02759, "volume": 1503645.0, "close_time": 1766300399999, "quote_volume": 41497.47212, "trades": 449, "taker_buy_base": 470996.0, "taker_buy_quote": 13001.65532 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.02757, "high": 0.02765, "low": 0.02752, "close": 0.02761, "volume": 713555.0, "close_time": 1766303999999, "quote_volume": 19684.46838, "trades": 230, "taker_buy_base": 473200.0, "taker_buy_quote": 13053.68341 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02762, "high": 0.0277, "low": 0.02747, "close": 0.0276, "volume": 4358856.0, "close_time": 1766307599999, "quote_volume": 120218.63768, "trades": 751, "taker_buy_base": 2330137.0, "taker_buy_quote": 64267.77984 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.02762, "high": 0.02762, "low": 0.02743, "close": 0.02749, "volume": 2030117.0, "close_time": 1766311199999, "quote_volume": 55831.34678, "trades": 593, "taker_buy_base": 1098182.0, "taker_buy_quote": 30211.33827 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0275, "high": 0.02753, "low": 0.02709, "close": 0.02724, "volume": 10157655.0, "close_time": 1766314799999, "quote_volume": 277404.72474, "trades": 2083, "taker_buy_base": 4936500.0, "taker_buy_quote": 134953.18423 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.02725, "high": 0.02737, "low": 0.02714, "close": 0.02725, "volume": 1376774.0, "close_time": 1766318399999, "quote_volume": 37505.61046, "trades": 418, "taker_buy_base": 867506.0, "taker_buy_quote": 23636.04421 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02725, "high": 0.02736, "low": 0.02696, "close": 0.02699, "volume": 2913008.0, "close_time": 1766321999999, "quote_volume": 79199.25755, "trades": 727, "taker_buy_base": 1273100.0, "taker_buy_quote": 34678.84878 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.027, "high": 0.02706, "low": 0.02635, "close": 0.02639, "volume": 3411361.0, "close_time": 1766325599999, "quote_volume": 91010.9025, "trades": 1039, "taker_buy_base": 1698763.0, "taker_buy_quote": 45313.13925 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.02639, "high": 0.02679, "low": 0.02636, "close": 0.02678, "volume": 3167031.0, "close_time": 1766329199999, "quote_volume": 84215.59083, "trades": 779, "taker_buy_base": 1917621.0, "taker_buy_quote": 50989.02911 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.02677, "high": 0.02683, "low": 0.02666, "close": 0.02679, "volume": 1249872.0, "close_time": 1766332799999, "quote_volume": 33454.76394, "trades": 488, "taker_buy_base": 643898.0, "taker_buy_quote": 17240.22575 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02681, "high": 0.02692, "low": 0.02664, "close": 0.02691, "volume": 1896798.0, "close_time": 1766336399999, "quote_volume": 50762.40277, "trades": 558, "taker_buy_base": 1063339.0, "taker_buy_quote": 28462.799 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.02693, "high": 0.02696, "low": 0.02678, "close": 0.02678, "volume": 664499.0, "close_time": 1766339999999, "quote_volume": 17862.44276, "trades": 275, "taker_buy_base": 210432.0, "taker_buy_quote": 5657.05477 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02645, "close": 0.02666, "volume": 1689666.0, "close_time": 1766343599999, "quote_volume": 44893.42768, "trades": 551, "taker_buy_base": 753129.0, "taker_buy_quote": 20013.09906 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.02668, "high": 0.02685, "low": 0.0266, "close": 0.02684, "volume": 683497.0, "close_time": 1766347199999, "quote_volume": 18236.67864, "trades": 270, "taker_buy_base": 446371.0, "taker_buy_quote": 11908.81667 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02685, "high": 0.02687, "low": 0.02662, "close": 0.02663, "volume": 852358.0, "close_time": 1766350799999, "quote_volume": 22814.73608, "trades": 358, "taker_buy_base": 366962.0, "taker_buy_quote": 9829.71839 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.02663, "high": 0.02679, "low": 0.02646, "close": 0.02654, "volume": 939378.0, "close_time": 1766354399999, "quote_volume": 25030.04736, "trades": 336, "taker_buy_base": 572576.0, "taker_buy_quote": 15267.92559 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.02652, "high": 0.02671, "low": 0.02643, "close": 0.02669, "volume": 648563.0, "close_time": 1766357999999, "quote_volume": 17236.75775, "trades": 284, "taker_buy_base": 371297.0, "taker_buy_quote": 9858.29265 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.02672, "high": 0.02699, "low": 0.02669, "close": 0.02687, "volume": 1437092.0, "close_time": 1766361599999, "quote_volume": 38616.12886, "trades": 382, "taker_buy_base": 633404.0, "taker_buy_quote": 17014.51673 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02688, "high": 0.02701, "low": 0.0263, "close": 0.02645, "volume": 2317379.0, "close_time": 1766365199999, "quote_volume": 61743.79272, "trades": 1029, "taker_buy_base": 1013594.0, "taker_buy_quote": 26983.81276 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.02644, "high": 0.02665, "low": 0.0264, "close": 0.0265, "volume": 805465.0, "close_time": 1766368799999, "quote_volume": 21364.2887, "trades": 392, "taker_buy_base": 412516.0, "taker_buy_quote": 10943.43071 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.02648, "high": 0.02661, "low": 0.02635, "close": 0.02657, "volume": 990132.0, "close_time": 1766372399999, "quote_volume": 26241.37349, "trades": 453, "taker_buy_base": 608278.0, "taker_buy_quote": 16123.87638 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.02657, "high": 0.02688, "low": 0.02657, "close": 0.0268, "volume": 1279857.0, "close_time": 1766375999999, "quote_volume": 34247.88606, "trades": 443, "taker_buy_base": 711202.0, "taker_buy_quote": 19032.77788 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02681, "high": 0.02714, "low": 0.02678, "close": 0.02702, "volume": 2954707.0, "close_time": 1766379599999, "quote_volume": 79792.29691, "trades": 827, "taker_buy_base": 1653283.0, "taker_buy_quote": 44639.00091 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.02701, "high": 0.02707, "low": 0.02679, "close": 0.02686, "volume": 2651328.0, "close_time": 1766383199999, "quote_volume": 71435.68505, "trades": 911, "taker_buy_base": 1542680.0, "taker_buy_quote": 41569.74732 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.02683, "high": 0.02691, "low": 0.02676, "close": 0.02682, "volume": 1456931.0, "close_time": 1766386799999, "quote_volume": 39083.73007, "trades": 425, "taker_buy_base": 613736.0, "taker_buy_quote": 16465.01917 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.02682, "high": 0.02715, "low": 0.0268, "close": 0.02703, "volume": 1627855.0, "close_time": 1766390399999, "quote_volume": 44027.11392, "trades": 470, "taker_buy_base": 1063176.0, "taker_buy_quote": 28754.80708 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02704, "high": 0.0272, "low": 0.027, "close": 0.02711, "volume": 2552944.0, "close_time": 1766393999999, "quote_volume": 69218.57876, "trades": 562, "taker_buy_base": 1550325.0, "taker_buy_quote": 42044.39026 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.02714, "high": 0.02725, "low": 0.02698, "close": 0.02705, "volume": 1997776.0, "close_time": 1766397599999, "quote_volume": 54060.14641, "trades": 379, "taker_buy_base": 1310958.0, "taker_buy_quote": 35467.31802 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.02704, "high": 0.02722, "low": 0.02701, "close": 0.02722, "volume": 1161023.0, "close_time": 1766401199999, "quote_volume": 31515.13711, "trades": 299, "taker_buy_base": 491256.0, "taker_buy_quote": 13331.62843 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.02721, "high": 0.02721, "low": 0.02699, "close": 0.0271, "volume": 1885516.0, "close_time": 1766404799999, "quote_volume": 51020.45389, "trades": 393, "taker_buy_base": 704500.0, "taker_buy_quote": 19065.54437 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02713, "high": 0.02728, "low": 0.02706, "close": 0.02709, "volume": 2403702.0, "close_time": 1766408399999, "quote_volume": 65241.45108, "trades": 551, "taker_buy_base": 1065672.0, "taker_buy_quote": 28927.59644 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.02707, "high": 0.02716, "low": 0.0268, "close": 0.02686, "volume": 755419.0, "close_time": 1766411999999, "quote_volume": 20339.75244, "trades": 255, "taker_buy_base": 393580.0, "taker_buy_quote": 10595.03566 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.02685, "high": 0.02714, "low": 0.02684, "close": 0.027, "volume": 1878659.0, "close_time": 1766415599999, "quote_volume": 50607.0515, "trades": 662, "taker_buy_base": 1069912.0, "taker_buy_quote": 28821.30075 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.02699, "high": 0.02705, "low": 0.02679, "close": 0.02701, "volume": 1221865.0, "close_time": 1766419199999, "quote_volume": 32880.68218, "trades": 432, "taker_buy_base": 674751.0, "taker_buy_quote": 18156.59085 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02702, "high": 0.0272, "low": 0.02698, "close": 0.02703, "volume": 1016817.0, "close_time": 1766422799999, "quote_volume": 27538.85643, "trades": 282, "taker_buy_base": 472343.0, "taker_buy_quote": 12799.3775 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.02704, "high": 0.02705, "low": 0.02697, "close": 0.027, "volume": 324178.0, "close_time": 1766426399999, "quote_volume": 8757.11998, "trades": 132, "taker_buy_base": 198009.0, "taker_buy_quote": 5349.3957 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.02703, "high": 0.02713, "low": 0.02698, "close": 0.02698, "volume": 863323.0, "close_time": 1766429999999, "quote_volume": 23370.52921, "trades": 283, "taker_buy_base": 419133.0, "taker_buy_quote": 11350.82523 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.02698, "high": 0.02698, "low": 0.02663, "close": 0.02668, "volume": 1508415.0, "close_time": 1766433599999, "quote_volume": 40366.77185, "trades": 431, "taker_buy_base": 963117.0, "taker_buy_quote": 25788.14206 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02667, "high": 0.02675, "low": 0.0264, "close": 0.02647, "volume": 1730007.0, "close_time": 1766437199999, "quote_volume": 45965.34841, "trades": 511, "taker_buy_base": 1101664.0, "taker_buy_quote": 29236.2716 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.02646, "high": 0.02657, "low": 0.02644, "close": 0.02647, "volume": 557662.0, "close_time": 1766440799999, "quote_volume": 14787.48676, "trades": 153, "taker_buy_base": 229943.0, "taker_buy_quote": 6101.38232 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.02646, "high": 0.02662, "low": 0.02642, "close": 0.02662, "volume": 477209.0, "close_time": 1766444399999, "quote_volume": 12640.02573, "trades": 133, "taker_buy_base": 233880.0, "taker_buy_quote": 6200.35053 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.02663, "high": 0.02676, "low": 0.02653, "close": 0.02662, "volume": 735932.0, "close_time": 1766447999999, "quote_volume": 19605.05634, "trades": 216, "taker_buy_base": 295317.0, "taker_buy_quote": 7863.06897 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02662, "high": 0.02679, "low": 0.02659, "close": 0.02678, "volume": 1540297.0, "close_time": 1766451599999, "quote_volume": 41107.20041, "trades": 426, "taker_buy_base": 808720.0, "taker_buy_quote": 21595.73784 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.02679, "high": 0.02685, "low": 0.02657, "close": 0.02657, "volume": 2042734.0, "close_time": 1766455199999, "quote_volume": 54613.12464, "trades": 449, "taker_buy_base": 899629.0, "taker_buy_quote": 24043.73699 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.02657, "high": 0.02667, "low": 0.02611, "close": 0.02616, "volume": 2238388.0, "close_time": 1766458799999, "quote_volume": 59006.58651, "trades": 631, "taker_buy_base": 1092009.0, "taker_buy_quote": 28804.7437 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.02617, "high": 0.0262, "low": 0.026, "close": 0.02612, "volume": 1685503.0, "close_time": 1766462399999, "quote_volume": 44000.28064, "trades": 424, "taker_buy_base": 785148.0, "taker_buy_quote": 20492.93453 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02611, "high": 0.02615, "low": 0.02602, "close": 0.02607, "volume": 531913.0, "close_time": 1766465999999, "quote_volume": 13881.18695, "trades": 144, "taker_buy_base": 213191.0, "taker_buy_quote": 5564.25883 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.02608, "high": 0.02608, "low": 0.02583, "close": 0.02599, "volume": 1229408.0, "close_time": 1766469599999, "quote_volume": 31897.52841, "trades": 371, "taker_buy_base": 647007.0, "taker_buy_quote": 16787.41968 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.02598, "high": 0.02602, "low": 0.02587, "close": 0.02588, "volume": 1391287.0, "close_time": 1766473199999, "quote_volume": 36100.54615, "trades": 336, "taker_buy_base": 637502.0, "taker_buy_quote": 16539.56078 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.02587, "high": 0.02605, "low": 0.02587, "close": 0.02603, "volume": 404413.0, "close_time": 1766476799999, "quote_volume": 10508.85441, "trades": 98, "taker_buy_base": 217136.0, "taker_buy_quote": 5644.78557 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02596, "high": 0.02606, "low": 0.02589, "close": 0.02593, "volume": 1469159.0, "close_time": 1766480399999, "quote_volume": 38159.29754, "trades": 218, "taker_buy_base": 860621.0, "taker_buy_quote": 22342.40642 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.02593, "high": 0.02598, "low": 0.02589, "close": 0.02596, "volume": 587270.0, "close_time": 1766483999999, "quote_volume": 15233.54625, "trades": 157, "taker_buy_base": 298846.0, "taker_buy_quote": 7752.22312 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.02596, "high": 0.02611, "low": 0.02594, "close": 0.02607, "volume": 1054339.0, "close_time": 1766487599999, "quote_volume": 27469.49223, "trades": 181, "taker_buy_base": 776846.0, "taker_buy_quote": 20238.69365 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.02611, "high": 0.02621, "low": 0.02607, "close": 0.02609, "volume": 479292.0, "close_time": 1766491199999, "quote_volume": 12531.01021, "trades": 161, "taker_buy_base": 273164.0, "taker_buy_quote": 7140.41277 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02609, "high": 0.02616, "low": 0.0259, "close": 0.02605, "volume": 453399.0, "close_time": 1766494799999, "quote_volume": 11792.90331, "trades": 123, "taker_buy_base": 220658.0, "taker_buy_quote": 5738.0804 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.026, "high": 0.02612, "low": 0.02584, "close": 0.02601, "volume": 2347178.0, "close_time": 1766498399999, "quote_volume": 60953.86768, "trades": 578, "taker_buy_base": 1029076.0, "taker_buy_quote": 26736.93145 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.02599, "high": 0.02602, "low": 0.02542, "close": 0.0256, "volume": 2038882.0, "close_time": 1766501999999, "quote_volume": 52476.2817, "trades": 495, "taker_buy_base": 1015303.0, "taker_buy_quote": 26129.31765 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.02561, "high": 0.02589, "low": 0.02559, "close": 0.02589, "volume": 772879.0, "close_time": 1766505599999, "quote_volume": 19915.23258, "trades": 309, "taker_buy_base": 359186.0, "taker_buy_quote": 9252.93297 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02587, "high": 0.0268, "low": 0.02586, "close": 0.02664, "volume": 3790274.0, "close_time": 1766509199999, "quote_volume": 100030.19643, "trades": 1005, "taker_buy_base": 2003657.0, "taker_buy_quote": 52801.97641 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.02665, "high": 0.02718, "low": 0.02665, "close": 0.02699, "volume": 6457150.0, "close_time": 1766512799999, "quote_volume": 173865.52026, "trades": 1840, "taker_buy_base": 3162032.0, "taker_buy_quote": 85136.66188 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.02699, "high": 0.02728, "low": 0.02682, "close": 0.02688, "volume": 3671194.0, "close_time": 1766516399999, "quote_volume": 99330.10326, "trades": 897, "taker_buy_base": 1706086.0, "taker_buy_quote": 46175.06513 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.02688, "high": 0.02695, "low": 0.02663, "close": 0.02669, "volume": 1939624.0, "close_time": 1766519999999, "quote_volume": 51894.6284, "trades": 326, "taker_buy_base": 1005057.0, "taker_buy_quote": 26910.31302 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02669, "high": 0.02694, "low": 0.02669, "close": 0.02683, "volume": 912755.0, "close_time": 1766523599999, "quote_volume": 24453.99039, "trades": 191, "taker_buy_base": 337272.0, "taker_buy_quote": 9036.57912 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.02683, "high": 0.02685, "low": 0.02669, "close": 0.02674, "volume": 698259.0, "close_time": 1766527199999, "quote_volume": 18708.38643, "trades": 170, "taker_buy_base": 422879.0, "taker_buy_quote": 11328.3128 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.02674, "high": 0.0268, "low": 0.02654, "close": 0.02661, "volume": 730713.0, "close_time": 1766530799999, "quote_volume": 19484.25877, "trades": 226, "taker_buy_base": 269524.0, "taker_buy_quote": 7194.29216 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.02657, "high": 0.02682, "low": 0.02655, "close": 0.02681, "volume": 334662.0, "close_time": 1766534399999, "quote_volume": 8937.66064, "trades": 69, "taker_buy_base": 267358.0, "taker_buy_quote": 7142.07403 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02682, "high": 0.02686, "low": 0.02633, "close": 0.02651, "volume": 2532847.0, "close_time": 1766537999999, "quote_volume": 67082.72255, "trades": 304, "taker_buy_base": 545969.0, "taker_buy_quote": 14459.87682 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.02648, "high": 0.02667, "low": 0.02638, "close": 0.02644, "volume": 447639.0, "close_time": 1766541599999, "quote_volume": 11882.29074, "trades": 64, "taker_buy_base": 186879.0, "taker_buy_quote": 4957.29972 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.02635, "high": 0.02673, "low": 0.02626, "close": 0.02655, "volume": 3078272.0, "close_time": 1766545199999, "quote_volume": 81761.1, "trades": 501, "taker_buy_base": 2047873.0, "taker_buy_quote": 54380.87337 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.02656, "high": 0.02657, "low": 0.02633, "close": 0.02652, "volume": 2773000.0, "close_time": 1766548799999, "quote_volume": 73373.09347, "trades": 288, "taker_buy_base": 1398558.0, "taker_buy_quote": 36996.85394 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02654, "high": 0.02692, "low": 0.02645, "close": 0.02645, "volume": 2094004.0, "close_time": 1766552399999, "quote_volume": 55910.55155, "trades": 332, "taker_buy_base": 1170503.0, "taker_buy_quote": 31256.41487 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.02642, "high": 0.02645, "low": 0.02616, "close": 0.02626, "volume": 756884.0, "close_time": 1766555999999, "quote_volume": 19904.55063, "trades": 184, "taker_buy_base": 352137.0, "taker_buy_quote": 9260.33904 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.02625, "high": 0.02639, "low": 0.02614, "close": 0.0263, "volume": 862768.0, "close_time": 1766559599999, "quote_volume": 22661.75243, "trades": 175, "taker_buy_base": 469996.0, "taker_buy_quote": 12344.11086 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0263, "high": 0.02641, "low": 0.02626, "close": 0.02633, "volume": 481388.0, "close_time": 1766563199999, "quote_volume": 12684.28506, "trades": 92, "taker_buy_base": 128825.0, "taker_buy_quote": 3395.85234 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02633, "high": 0.02644, "low": 0.02623, "close": 0.02623, "volume": 663319.0, "close_time": 1766566799999, "quote_volume": 17464.85464, "trades": 165, "taker_buy_base": 314778.0, "taker_buy_quote": 8288.12186 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.02625, "high": 0.02654, "low": 0.02621, "close": 0.02641, "volume": 1613533.0, "close_time": 1766570399999, "quote_volume": 42544.26325, "trades": 311, "taker_buy_base": 650584.0, "taker_buy_quote": 17157.71217 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.02642, "high": 0.02654, "low": 0.0264, "close": 0.02644, "volume": 424597.0, "close_time": 1766573999999, "quote_volume": 11247.46408, "trades": 109, "taker_buy_base": 175650.0, "taker_buy_quote": 4648.61193 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.02645, "high": 0.02669, "low": 0.02644, "close": 0.02665, "volume": 825695.0, "close_time": 1766577599999, "quote_volume": 21945.55202, "trades": 145, "taker_buy_base": 422024.0, "taker_buy_quote": 11218.67324 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02665, "high": 0.02665, "low": 0.02648, "close": 0.02653, "volume": 458961.0, "close_time": 1766581199999, "quote_volume": 12178.42003, "trades": 115, "taker_buy_base": 207385.0, "taker_buy_quote": 5502.45272 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.02654, "high": 0.02662, "low": 0.02645, "close": 0.02659, "volume": 1018294.0, "close_time": 1766584799999, "quote_volume": 26994.97976, "trades": 222, "taker_buy_base": 540598.0, "taker_buy_quote": 14328.22579 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.02656, "high": 0.02665, "low": 0.02619, "close": 0.02652, "volume": 1342404.0, "close_time": 1766588399999, "quote_volume": 35508.18447, "trades": 278, "taker_buy_base": 806680.0, "taker_buy_quote": 21335.59908 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.02656, "high": 0.02724, "low": 0.02656, "close": 0.02717, "volume": 2942817.0, "close_time": 1766591999999, "quote_volume": 79507.7806, "trades": 614, "taker_buy_base": 1461474.0, "taker_buy_quote": 39473.245 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02717, "high": 0.02732, "low": 0.02666, "close": 0.0267, "volume": 2909930.0, "close_time": 1766595599999, "quote_volume": 78346.32003, "trades": 568, "taker_buy_base": 1244205.0, "taker_buy_quote": 33498.60431 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.02672, "high": 0.02672, "low": 0.02661, "close": 0.02662, "volume": 785736.0, "close_time": 1766599199999, "quote_volume": 20947.27735, "trades": 141, "taker_buy_base": 310989.0, "taker_buy_quote": 8290.11521 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.02662, "high": 0.02693, "low": 0.02662, "close": 0.02687, "volume": 483292.0, "close_time": 1766602799999, "quote_volume": 12962.47255, "trades": 123, "taker_buy_base": 325530.0, "taker_buy_quote": 8726.51354 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.02688, "high": 0.02699, "low": 0.02681, "close": 0.02699, "volume": 550211.0, "close_time": 1766606399999, "quote_volume": 14806.65358, "trades": 101, "taker_buy_base": 396667.0, "taker_buy_quote": 10673.41305 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02698, "high": 0.02704, "low": 0.02689, "close": 0.02689, "volume": 535477.0, "close_time": 1766609999999, "quote_volume": 14447.31852, "trades": 101, "taker_buy_base": 183482.0, "taker_buy_quote": 4951.06344 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.02688, "high": 0.02688, "low": 0.02671, "close": 0.02678, "volume": 907996.0, "close_time": 1766613599999, "quote_volume": 24329.95342, "trades": 126, "taker_buy_base": 470597.0, "taker_buy_quote": 12616.21437 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.02682, "high": 0.02697, "low": 0.02679, "close": 0.02697, "volume": 1112485.0, "close_time": 1766617199999, "quote_volume": 29929.31311, "trades": 111, "taker_buy_base": 673670.0, "taker_buy_quote": 18135.66073 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.02697, "high": 0.02701, "low": 0.02689, "close": 0.02699, "volume": 1530763.0, "close_time": 1766620799999, "quote_volume": 41276.54751, "trades": 121, "taker_buy_base": 479566.0, "taker_buy_quote": 12925.88758 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02698, "high": 0.02698, "low": 0.02673, "close": 0.02675, "volume": 603590.0, "close_time": 1766624399999, "quote_volume": 16183.63475, "trades": 92, "taker_buy_base": 278107.0, "taker_buy_quote": 7459.96125 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.02674, "high": 0.02703, "low": 0.02674, "close": 0.02695, "volume": 1462108.0, "close_time": 1766627999999, "quote_volume": 39319.6533, "trades": 176, "taker_buy_base": 941879.0, "taker_buy_quote": 25329.15973 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.02694, "high": 0.02723, "low": 0.02691, "close": 0.02722, "volume": 849279.0, "close_time": 1766631599999, "quote_volume": 22999.38163, "trades": 143, "taker_buy_base": 480702.0, "taker_buy_quote": 13021.7325 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.02722, "high": 0.02776, "low": 0.0272, "close": 0.02724, "volume": 5010141.0, "close_time": 1766635199999, "quote_volume": 137513.97026, "trades": 724, "taker_buy_base": 2695212.0, "taker_buy_quote": 74068.4254 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02724, "high": 0.02737, "low": 0.02707, "close": 0.02736, "volume": 1367547.0, "close_time": 1766638799999, "quote_volume": 37175.75994, "trades": 235, "taker_buy_base": 586047.0, "taker_buy_quote": 15930.45924 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.02735, "high": 0.02751, "low": 0.02726, "close": 0.02726, "volume": 620187.0, "close_time": 1766642399999, "quote_volume": 16982.86235, "trades": 117, "taker_buy_base": 359260.0, "taker_buy_quote": 9836.79779 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.02726, "high": 0.02742, "low": 0.02724, "close": 0.02729, "volume": 901277.0, "close_time": 1766645999999, "quote_volume": 24638.59624, "trades": 158, "taker_buy_base": 393338.0, "taker_buy_quote": 10748.14263 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.02728, "high": 0.02754, "low": 0.02709, "close": 0.0275, "volume": 1370884.0, "close_time": 1766649599999, "quote_volume": 37474.34562, "trades": 270, "taker_buy_base": 576444.0, "taker_buy_quote": 15754.62842 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02751, "high": 0.0276, "low": 0.02732, "close": 0.02743, "volume": 2751853.0, "close_time": 1766653199999, "quote_volume": 75534.31723, "trades": 423, "taker_buy_base": 1660464.0, "taker_buy_quote": 45551.14095 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.02743, "high": 0.02744, "low": 0.02708, "close": 0.02729, "volume": 849762.0, "close_time": 1766656799999, "quote_volume": 23182.63666, "trades": 199, "taker_buy_base": 448901.0, "taker_buy_quote": 12233.73161 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.02727, "high": 0.02728, "low": 0.02701, "close": 0.02711, "volume": 822127.0, "close_time": 1766660399999, "quote_volume": 22304.87095, "trades": 181, "taker_buy_base": 359617.0, "taker_buy_quote": 9754.27757 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.02711, "high": 0.02749, "low": 0.02708, "close": 0.02722, "volume": 2437556.0, "close_time": 1766663999999, "quote_volume": 66557.05391, "trades": 422, "taker_buy_base": 1209455.0, "taker_buy_quote": 33030.26026 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02724, "high": 0.02733, "low": 0.02716, "close": 0.02728, "volume": 1482672.0, "close_time": 1766667599999, "quote_volume": 40409.56691, "trades": 223, "taker_buy_base": 663396.0, "taker_buy_quote": 18079.5952 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.02727, "high": 0.02731, "low": 0.02698, "close": 0.02708, "volume": 2790883.0, "close_time": 1766671199999, "quote_volume": 75747.55603, "trades": 385, "taker_buy_base": 1013645.0, "taker_buy_quote": 27485.10763 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.02706, "high": 0.02713, "low": 0.02697, "close": 0.02709, "volume": 1853305.0, "close_time": 1766674799999, "quote_volume": 50111.83518, "trades": 261, "taker_buy_base": 1052671.0, "taker_buy_quote": 28462.50058 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.02709, "high": 0.02731, "low": 0.02703, "close": 0.02725, "volume": 967528.0, "close_time": 1766678399999, "quote_volume": 26291.89028, "trades": 213, "taker_buy_base": 365209.0, "taker_buy_quote": 9927.41749 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02725, "high": 0.0274, "low": 0.02725, "close": 0.02732, "volume": 602678.0, "close_time": 1766681999999, "quote_volume": 16478.2061, "trades": 107, "taker_buy_base": 156737.0, "taker_buy_quote": 4280.40718 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.02729, "high": 0.02738, "low": 0.02727, "close": 0.02731, "volume": 559579.0, "close_time": 1766685599999, "quote_volume": 15276.94396, "trades": 85, "taker_buy_base": 358993.0, "taker_buy_quote": 9799.53539 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02732, "high": 0.02757, "low": 0.02732, "close": 0.02757, "volume": 1248251.0, "close_time": 1766689199999, "quote_volume": 34259.74996, "trades": 232, "taker_buy_base": 448238.0, "taker_buy_quote": 12308.00719 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02756, "high": 0.02765, "low": 0.02749, "close": 0.02751, "volume": 1042961.0, "close_time": 1766692799999, "quote_volume": 28754.18926, "trades": 190, "taker_buy_base": 224699.0, "taker_buy_quote": 6195.07003 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02752, "high": 0.02753, "low": 0.02728, "close": 0.02735, "volume": 483908.0, "close_time": 1766696399999, "quote_volume": 13267.97476, "trades": 73, "taker_buy_base": 155610.0, "taker_buy_quote": 4264.58581 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02734, "high": 0.02745, "low": 0.02733, "close": 0.02735, "volume": 399540.0, "close_time": 1766699999999, "quote_volume": 10938.36109, "trades": 72, "taker_buy_base": 131547.0, "taker_buy_quote": 3601.24225 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.02735, "high": 0.02735, "low": 0.02669, "close": 0.02682, "volume": 1760705.0, "close_time": 1766703599999, "quote_volume": 47667.72771, "trades": 259, "taker_buy_base": 1058181.0, "taker_buy_quote": 28656.80966 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02686, "high": 0.02688, "low": 0.02627, "close": 0.02645, "volume": 2745072.0, "close_time": 1766707199999, "quote_volume": 72737.14488, "trades": 453, "taker_buy_base": 1183500.0, "taker_buy_quote": 31340.24182 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02643, "high": 0.02746, "low": 0.02641, "close": 0.02665, "volume": 19569668.0, "close_time": 1766710799999, "quote_volume": 528363.0101, "trades": 3183, "taker_buy_base": 10620352.0, "taker_buy_quote": 286760.96503 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.02663, "high": 0.02722, "low": 0.02658, "close": 0.02718, "volume": 3824548.0, "close_time": 1766714399999, "quote_volume": 103061.17494, "trades": 790, "taker_buy_base": 2197087.0, "taker_buy_quote": 59228.80911 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.02719, "high": 0.02732, "low": 0.02703, "close": 0.02729, "volume": 2770409.0, "close_time": 1766717999999, "quote_volume": 75320.08955, "trades": 496, "taker_buy_base": 1431844.0, "taker_buy_quote": 38931.83925 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02728, "high": 0.02738, "low": 0.02713, "close": 0.02714, "volume": 679940.0, "close_time": 1766721599999, "quote_volume": 18541.28274, "trades": 316, "taker_buy_base": 360221.0, "taker_buy_quote": 9828.56391 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02711, "high": 0.02722, "low": 0.02692, "close": 0.02701, "volume": 877034.0, "close_time": 1766725199999, "quote_volume": 23737.55318, "trades": 179, "taker_buy_base": 398638.0, "taker_buy_quote": 10783.99832 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.02701, "high": 0.02701, "low": 0.02673, "close": 0.02687, "volume": 1051213.0, "close_time": 1766728799999, "quote_volume": 28191.29913, "trades": 220, "taker_buy_base": 270937.0, "taker_buy_quote": 7267.00042 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.02687, "high": 0.02691, "low": 0.02652, "close": 0.02659, "volume": 1397260.0, "close_time": 1766732399999, "quote_volume": 37321.98042, "trades": 286, "taker_buy_base": 776931.0, "taker_buy_quote": 20760.875 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02656, "high": 0.02677, "low": 0.02651, "close": 0.02651, "volume": 1401589.0, "close_time": 1766735999999, "quote_volume": 37337.81804, "trades": 245, "taker_buy_base": 740189.0, "taker_buy_quote": 19724.54084 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02653, "high": 0.02656, "low": 0.02638, "close": 0.02643, "volume": 937120.0, "close_time": 1766739599999, "quote_volume": 24796.81042, "trades": 216, "taker_buy_base": 749123.0, "taker_buy_quote": 19823.70948 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.02646, "high": 0.02672, "low": 0.02646, "close": 0.0267, "volume": 1393002.0, "close_time": 1766743199999, "quote_volume": 37055.93461, "trades": 334, "taker_buy_base": 981545.0, "taker_buy_quote": 26112.15392 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.02668, "high": 0.02673, "low": 0.02662, "close": 0.02665, "volume": 659200.0, "close_time": 1766746799999, "quote_volume": 17579.8554, "trades": 117, "taker_buy_base": 309110.0, "taker_buy_quote": 8246.12257 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02664, "high": 0.02682, "low": 0.02663, "close": 0.02671, "volume": 833292.0, "close_time": 1766750399999, "quote_volume": 22276.09357, "trades": 147, "taker_buy_base": 236934.0, "taker_buy_quote": 6328.96193 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02672, "high": 0.02673, "low": 0.02655, "close": 0.02668, "volume": 1700755.0, "close_time": 1766753999999, "quote_volume": 45301.29891, "trades": 625, "taker_buy_base": 570090.0, "taker_buy_quote": 15184.87285 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02668, "high": 0.02671, "low": 0.02659, "close": 0.02667, "volume": 1099339.0, "close_time": 1766757599999, "quote_volume": 29297.70742, "trades": 287, "taker_buy_base": 600791.0, "taker_buy_quote": 16018.76386 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02668, "high": 0.02676, "low": 0.02635, "close": 0.02652, "volume": 2008202.0, "close_time": 1766761199999, "quote_volume": 53435.36224, "trades": 379, "taker_buy_base": 1285370.0, "taker_buy_quote": 34226.23519 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0264, "high": 0.02652, "low": 0.02623, "close": 0.02634, "volume": 2179968.0, "close_time": 1766764799999, "quote_volume": 57435.51796, "trades": 405, "taker_buy_base": 1039957.0, "taker_buy_quote": 27413.04392 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02636, "high": 0.0264, "low": 0.02626, "close": 0.02628, "volume": 1577805.0, "close_time": 1766768399999, "quote_volume": 41529.98528, "trades": 303, "taker_buy_base": 800876.0, "taker_buy_quote": 21087.52009 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.02627, "high": 0.0265, "low": 0.02624, "close": 0.02642, "volume": 564619.0, "close_time": 1766771999999, "quote_volume": 14906.84576, "trades": 128, "taker_buy_base": 384271.0, "taker_buy_quote": 10146.83538 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.02644, "high": 0.02654, "low": 0.02639, "close": 0.02651, "volume": 428445.0, "close_time": 1766775599999, "quote_volume": 11331.25007, "trades": 106, "taker_buy_base": 166506.0, "taker_buy_quote": 4404.6108 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.02654, "high": 0.02675, "low": 0.02654, "close": 0.0267, "volume": 622994.0, "close_time": 1766779199999, "quote_volume": 16623.3318, "trades": 146, "taker_buy_base": 394654.0, "taker_buy_quote": 10533.79264 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0267, "high": 0.02683, "low": 0.02667, "close": 0.02667, "volume": 811376.0, "close_time": 1766782799999, "quote_volume": 21720.5015, "trades": 145, "taker_buy_base": 423269.0, "taker_buy_quote": 11333.62783 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02669, "high": 0.02672, "low": 0.02655, "close": 0.02655, "volume": 745541.0, "close_time": 1766786399999, "quote_volume": 19851.83406, "trades": 121, "taker_buy_base": 426835.0, "taker_buy_quote": 11369.67663 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.02658, "high": 0.02667, "low": 0.02652, "close": 0.02664, "volume": 906014.0, "close_time": 1766789999999, "quote_volume": 24099.40492, "trades": 139, "taker_buy_base": 583526.0, "taker_buy_quote": 15520.03881 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02666, "high": 0.02698, "low": 0.02664, "close": 0.02691, "volume": 2009283.0, "close_time": 1766793599999, "quote_volume": 53939.05149, "trades": 275, "taker_buy_base": 900567.0, "taker_buy_quote": 24199.82906 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02688, "high": 0.02699, "low": 0.02648, "close": 0.02667, "volume": 3895951.0, "close_time": 1766797199999, "quote_volume": 104094.21985, "trades": 712, "taker_buy_base": 1685493.0, "taker_buy_quote": 45065.35324 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02669, "high": 0.02673, "low": 0.02655, "close": 0.02661, "volume": 615493.0, "close_time": 1766800799999, "quote_volume": 16405.95208, "trades": 140, "taker_buy_base": 362762.0, "taker_buy_quote": 9672.61066 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02664, "high": 0.02664, "low": 0.02639, "close": 0.02647, "volume": 722379.0, "close_time": 1766804399999, "quote_volume": 19132.3389, "trades": 167, "taker_buy_base": 309475.0, "taker_buy_quote": 8204.45424 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.02647, "high": 0.02666, "low": 0.02642, "close": 0.02662, "volume": 937176.0, "close_time": 1766807999999, "quote_volume": 24900.32537, "trades": 205, "taker_buy_base": 517034.0, "taker_buy_quote": 13733.63213 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0266, "high": 0.02673, "low": 0.0266, "close": 0.02665, "volume": 231779.0, "close_time": 1766811599999, "quote_volume": 6179.7962, "trades": 71, "taker_buy_base": 134403.0, "taker_buy_quote": 3585.74006 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0266, "high": 0.02666, "low": 0.0265, "close": 0.02665, "volume": 249408.0, "close_time": 1766815199999, "quote_volume": 6633.42633, "trades": 59, "taker_buy_base": 160071.0, "taker_buy_quote": 4257.18515 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.02665, "high": 0.02678, "low": 0.02662, "close": 0.02678, "volume": 362355.0, "close_time": 1766818799999, "quote_volume": 9665.70684, "trades": 79, "taker_buy_base": 138274.0, "taker_buy_quote": 3690.31218 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02675, "high": 0.02682, "low": 0.02672, "close": 0.02675, "volume": 293990.0, "close_time": 1766822399999, "quote_volume": 7866.54614, "trades": 91, "taker_buy_base": 53721.0, "taker_buy_quote": 1438.22312 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02675, "high": 0.02678, "low": 0.0266, "close": 0.02664, "volume": 924074.0, "close_time": 1766825999999, "quote_volume": 24642.97833, "trades": 153, "taker_buy_base": 218371.0, "taker_buy_quote": 5821.64422 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.02666, "high": 0.02684, "low": 0.02664, "close": 0.02666, "volume": 1428451.0, "close_time": 1766829599999, "quote_volume": 38249.51681, "trades": 216, "taker_buy_base": 694450.0, "taker_buy_quote": 18593.58369 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.02666, "high": 0.02666, "low": 0.02635, "close": 0.02659, "volume": 1419441.0, "close_time": 1766833199999, "quote_volume": 37657.27873, "trades": 467, "taker_buy_base": 759355.0, "taker_buy_quote": 20151.81412 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0266, "high": 0.02681, "low": 0.02658, "close": 0.02669, "volume": 2070410.0, "close_time": 1766836799999, "quote_volume": 55249.4124, "trades": 394, "taker_buy_base": 762608.0, "taker_buy_quote": 20345.2953 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0267, "high": 0.02672, "low": 0.02659, "close": 0.02661, "volume": 447213.0, "close_time": 1766840399999, "quote_volume": 11917.53266, "trades": 118, "taker_buy_base": 202173.0, "taker_buy_quote": 5389.91657 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0266, "high": 0.0266, "low": 0.02628, "close": 0.02633, "volume": 2002557.0, "close_time": 1766843999999, "quote_volume": 52788.16593, "trades": 323, "taker_buy_base": 862688.0, "taker_buy_quote": 22744.94187 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.02633, "high": 0.02649, "low": 0.02632, "close": 0.02647, "volume": 463724.0, "close_time": 1766847599999, "quote_volume": 12251.86069, "trades": 131, "taker_buy_base": 330028.0, "taker_buy_quote": 8718.45278 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.02646, "high": 0.02661, "low": 0.02644, "close": 0.02654, "volume": 495446.0, "close_time": 1766851199999, "quote_volume": 13130.79709, "trades": 104, "taker_buy_base": 339920.0, "taker_buy_quote": 9007.99973 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02654, "high": 0.02678, "low": 0.02647, "close": 0.02653, "volume": 2586635.0, "close_time": 1766854799999, "quote_volume": 68714.0151, "trades": 322, "taker_buy_base": 990715.0, "taker_buy_quote": 26347.73179 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.02654, "high": 0.02658, "low": 0.02649, "close": 0.02655, "volume": 295748.0, "close_time": 1766858399999, "quote_volume": 7849.91611, "trades": 92, "taker_buy_base": 167578.0, "taker_buy_quote": 4448.60848 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.02656, "high": 0.02658, "low": 0.02645, "close": 0.02654, "volume": 757304.0, "close_time": 1766861999999, "quote_volume": 20068.22355, "trades": 110, "taker_buy_base": 127418.0, "taker_buy_quote": 3379.80266 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.02655, "high": 0.02687, "low": 0.02654, "close": 0.0267, "volume": 1492705.0, "close_time": 1766865599999, "quote_volume": 39876.1548, "trades": 209, "taker_buy_base": 962797.0, "taker_buy_quote": 25727.62989 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0267, "high": 0.02674, "low": 0.02662, "close": 0.02666, "volume": 439190.0, "close_time": 1766869199999, "quote_volume": 11709.29796, "trades": 98, "taker_buy_base": 200022.0, "taker_buy_quote": 5331.72771 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.02664, "high": 0.02693, "low": 0.02664, "close": 0.02689, "volume": 2247776.0, "close_time": 1766872799999, "quote_volume": 60332.02047, "trades": 446, "taker_buy_base": 1038696.0, "taker_buy_quote": 27895.99205 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.02689, "high": 0.02694, "low": 0.02676, "close": 0.02687, "volume": 606095.0, "close_time": 1766876399999, "quote_volume": 16282.89898, "trades": 136, "taker_buy_base": 296028.0, "taker_buy_quote": 7949.81607 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.02686, "high": 0.02714, "low": 0.02685, "close": 0.02708, "volume": 1893582.0, "close_time": 1766879999999, "quote_volume": 51125.53643, "trades": 478, "taker_buy_base": 726771.0, "taker_buy_quote": 19622.22891 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0271, "high": 0.02713, "low": 0.02675, "close": 0.02677, "volume": 1531036.0, "close_time": 1766883599999, "quote_volume": 41203.00749, "trades": 501, "taker_buy_base": 377734.0, "taker_buy_quote": 10165.28531 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.02679, "high": 0.02682, "low": 0.0267, "close": 0.02676, "volume": 723693.0, "close_time": 1766887199999, "quote_volume": 19369.4091, "trades": 212, "taker_buy_base": 395041.0, "taker_buy_quote": 10575.36014 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.02675, "high": 0.02689, "low": 0.02675, "close": 0.02689, "volume": 361686.0, "close_time": 1766890799999, "quote_volume": 9707.34378, "trades": 84, "taker_buy_base": 235212.0, "taker_buy_quote": 6316.23395 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0269, "high": 0.02691, "low": 0.02678, "close": 0.02681, "volume": 699090.0, "close_time": 1766894399999, "quote_volume": 18753.70412, "trades": 155, "taker_buy_base": 238492.0, "taker_buy_quote": 6396.57557 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02681, "high": 0.02684, "low": 0.02672, "close": 0.02674, "volume": 722535.0, "close_time": 1766897999999, "quote_volume": 19348.95719, "trades": 199, "taker_buy_base": 436932.0, "taker_buy_quote": 11702.81763 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.02673, "high": 0.02679, "low": 0.02669, "close": 0.02678, "volume": 464653.0, "close_time": 1766901599999, "quote_volume": 12428.42452, "trades": 137, "taker_buy_base": 315730.0, "taker_buy_quote": 8447.38816 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.02677, "high": 0.02683, "low": 0.02674, "close": 0.02674, "volume": 237656.0, "close_time": 1766905199999, "quote_volume": 6364.55416, "trades": 119, "taker_buy_base": 121702.0, "taker_buy_quote": 3259.87122 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.02676, "high": 0.02681, "low": 0.02668, "close": 0.02676, "volume": 704328.0, "close_time": 1766908799999, "quote_volume": 18861.10703, "trades": 117, "taker_buy_base": 106594.0, "taker_buy_quote": 2852.57275 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02676, "high": 0.02682, "low": 0.0267, "close": 0.0268, "volume": 633730.0, "close_time": 1766912399999, "quote_volume": 16962.40011, "trades": 157, "taker_buy_base": 481808.0, "taker_buy_quote": 12899.08665 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.02681, "high": 0.02682, "low": 0.02665, "close": 0.02671, "volume": 852064.0, "close_time": 1766915999999, "quote_volume": 22756.64015, "trades": 158, "taker_buy_base": 177561.0, "taker_buy_quote": 4744.39342 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.02671, "high": 0.02683, "low": 0.02671, "close": 0.02674, "volume": 491187.0, "close_time": 1766919599999, "quote_volume": 13151.02211, "trades": 133, "taker_buy_base": 214140.0, "taker_buy_quote": 5732.04752 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.02674, "high": 0.02675, "low": 0.02659, "close": 0.02665, "volume": 398131.0, "close_time": 1766923199999, "quote_volume": 10617.10358, "trades": 165, "taker_buy_base": 209132.0, "taker_buy_quote": 5577.39908 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02664, "high": 0.02667, "low": 0.02649, "close": 0.02651, "volume": 890214.0, "close_time": 1766926799999, "quote_volume": 23650.603, "trades": 299, "taker_buy_base": 483206.0, "taker_buy_quote": 12839.01972 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0265, "high": 0.0266, "low": 0.02646, "close": 0.02656, "volume": 491692.0, "close_time": 1766930399999, "quote_volume": 13046.71495, "trades": 281, "taker_buy_base": 252601.0, "taker_buy_quote": 6705.87411 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.02656, "high": 0.02671, "low": 0.02651, "close": 0.02663, "volume": 962870.0, "close_time": 1766933999999, "quote_volume": 25631.73503, "trades": 365, "taker_buy_base": 293308.0, "taker_buy_quote": 7813.46991 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.02663, "high": 0.02671, "low": 0.0265, "close": 0.02653, "volume": 549616.0, "close_time": 1766937599999, "quote_volume": 14615.06017, "trades": 174, "taker_buy_base": 348067.0, "taker_buy_quote": 9259.7081 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02652, "high": 0.02656, "low": 0.02643, "close": 0.02647, "volume": 512521.0, "close_time": 1766941199999, "quote_volume": 13574.12457, "trades": 165, "taker_buy_base": 361498.0, "taker_buy_quote": 9575.39464 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.02647, "high": 0.0266, "low": 0.02647, "close": 0.02651, "volume": 799530.0, "close_time": 1766944799999, "quote_volume": 21219.99272, "trades": 231, "taker_buy_base": 585887.0, "taker_buy_quote": 15553.92327 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.02652, "high": 0.02653, "low": 0.02625, "close": 0.02632, "volume": 914220.0, "close_time": 1766948399999, "quote_volume": 24100.56422, "trades": 248, "taker_buy_base": 415469.0, "taker_buy_quote": 10945.43285 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02632, "high": 0.02639, "low": 0.02626, "close": 0.0263, "volume": 1277740.0, "close_time": 1766951999999, "quote_volume": 33639.23802, "trades": 379, "taker_buy_base": 753989.0, "taker_buy_quote": 19855.59617 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02629, "high": 0.02642, "low": 0.02625, "close": 0.02637, "volume": 888933.0, "close_time": 1766955599999, "quote_volume": 23403.71259, "trades": 290, "taker_buy_base": 628142.0, "taker_buy_quote": 16539.47393 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.02637, "high": 0.02637, "low": 0.02622, "close": 0.0263, "volume": 572513.0, "close_time": 1766959199999, "quote_volume": 15052.41269, "trades": 196, "taker_buy_base": 327527.0, "taker_buy_quote": 8609.50525 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02629, "high": 0.02645, "low": 0.02626, "close": 0.02642, "volume": 360586.0, "close_time": 1766962799999, "quote_volume": 9483.82581, "trades": 75, "taker_buy_base": 144476.0, "taker_buy_quote": 3800.8294 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.02645, "high": 0.02649, "low": 0.02637, "close": 0.02645, "volume": 535096.0, "close_time": 1766966399999, "quote_volume": 14141.66127, "trades": 114, "taker_buy_base": 259042.0, "taker_buy_quote": 6844.63188 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02645, "high": 0.02664, "low": 0.02644, "close": 0.02662, "volume": 982382.0, "close_time": 1766969999999, "quote_volume": 26078.04643, "trades": 241, "taker_buy_base": 431193.0, "taker_buy_quote": 11448.01503 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.02663, "high": 0.02665, "low": 0.02633, "close": 0.02656, "volume": 1349679.0, "close_time": 1766973599999, "quote_volume": 35738.7959, "trades": 339, "taker_buy_base": 539038.0, "taker_buy_quote": 14282.82129 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.02657, "high": 0.02673, "low": 0.02657, "close": 0.02661, "volume": 711569.0, "close_time": 1766977199999, "quote_volume": 18970.71629, "trades": 182, "taker_buy_base": 245430.0, "taker_buy_quote": 6540.40216 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.02666, "high": 0.02692, "low": 0.02664, "close": 0.0268, "volume": 1543353.0, "close_time": 1766980799999, "quote_volume": 41345.94905, "trades": 350, "taker_buy_base": 722161.0, "taker_buy_quote": 19349.08851 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02682, "high": 0.02687, "low": 0.02675, "close": 0.02677, "volume": 946520.0, "close_time": 1766984399999, "quote_volume": 25393.22488, "trades": 156, "taker_buy_base": 362134.0, "taker_buy_quote": 9713.5112 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.02678, "high": 0.02679, "low": 0.02653, "close": 0.02653, "volume": 1706314.0, "close_time": 1766987999999, "quote_volume": 45550.91584, "trades": 323, "taker_buy_base": 875129.0, "taker_buy_quote": 23371.79622 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.02655, "high": 0.02672, "low": 0.02655, "close": 0.02661, "volume": 456866.0, "close_time": 1766991599999, "quote_volume": 12176.81096, "trades": 104, "taker_buy_base": 214006.0, "taker_buy_quote": 5702.88348 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.02659, "high": 0.0267, "low": 0.02644, "close": 0.02668, "volume": 904703.0, "close_time": 1766995199999, "quote_volume": 24009.29824, "trades": 232, "taker_buy_base": 523176.0, "taker_buy_quote": 13886.92182 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02668, "high": 0.02671, "low": 0.02651, "close": 0.02654, "volume": 553023.0, "close_time": 1766998799999, "quote_volume": 14737.77071, "trades": 142, "taker_buy_base": 315026.0, "taker_buy_quote": 8403.37332 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.02653, "high": 0.02655, "low": 0.02615, "close": 0.02638, "volume": 1311388.0, "close_time": 1767002399999, "quote_volume": 34544.87253, "trades": 226, "taker_buy_base": 942323.0, "taker_buy_quote": 24817.80046 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02633, "high": 0.02637, "low": 0.0262, "close": 0.02625, "volume": 489949.0, "close_time": 1767005999999, "quote_volume": 12888.47745, "trades": 127, "taker_buy_base": 309709.0, "taker_buy_quote": 8148.33275 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.02624, "high": 0.0263, "low": 0.02618, "close": 0.02618, "volume": 341621.0, "close_time": 1767009599999, "quote_volume": 8957.31631, "trades": 95, "taker_buy_base": 227500.0, "taker_buy_quote": 5965.28393 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02616, "high": 0.0262, "low": 0.02566, "close": 0.02597, "volume": 2103730.0, "close_time": 1767013199999, "quote_volume": 54558.68353, "trades": 502, "taker_buy_base": 1210616.0, "taker_buy_quote": 31405.62749 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.02597, "high": 0.02603, "low": 0.02578, "close": 0.02583, "volume": 710455.0, "close_time": 1767016799999, "quote_volume": 18443.91226, "trades": 230, "taker_buy_base": 404306.0, "taker_buy_quote": 10497.47624 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.02583, "high": 0.02615, "low": 0.02568, "close": 0.02589, "volume": 1859262.0, "close_time": 1767020399999, "quote_volume": 48199.33474, "trades": 587, "taker_buy_base": 1095514.0, "taker_buy_quote": 28417.1603 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.02589, "high": 0.02624, "low": 0.02586, "close": 0.02612, "volume": 448163.0, "close_time": 1767023999999, "quote_volume": 11705.44863, "trades": 132, "taker_buy_base": 254826.0, "taker_buy_quote": 6665.72902 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02606, "high": 0.02627, "low": 0.02581, "close": 0.02586, "volume": 2167767.0, "close_time": 1767027599999, "quote_volume": 56358.37507, "trades": 379, "taker_buy_base": 1109992.0, "taker_buy_quote": 28898.26423 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.02584, "high": 0.02606, "low": 0.02581, "close": 0.02604, "volume": 975668.0, "close_time": 1767031199999, "quote_volume": 25292.1228, "trades": 211, "taker_buy_base": 682805.0, "taker_buy_quote": 17702.2303 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.026, "high": 0.02606, "low": 0.02583, "close": 0.02587, "volume": 1186785.0, "close_time": 1767034799999, "quote_volume": 30830.38778, "trades": 291, "taker_buy_base": 794998.0, "taker_buy_quote": 20661.19665 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02587, "high": 0.02611, "low": 0.02583, "close": 0.02597, "volume": 313394.0, "close_time": 1767038399999, "quote_volume": 8143.57053, "trades": 84, "taker_buy_base": 170058.0, "taker_buy_quote": 4418.2336 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02596, "high": 0.02607, "low": 0.0259, "close": 0.02599, "volume": 730658.0, "close_time": 1767041999999, "quote_volume": 18977.54092, "trades": 202, "taker_buy_base": 401009.0, "taker_buy_quote": 10417.22534 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.026, "high": 0.0261, "low": 0.026, "close": 0.02609, "volume": 379422.0, "close_time": 1767045599999, "quote_volume": 9883.34861, "trades": 87, "taker_buy_base": 103295.0, "taker_buy_quote": 2690.9813 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.02609, "high": 0.02609, "low": 0.02597, "close": 0.02603, "volume": 692777.0, "close_time": 1767049199999, "quote_volume": 18025.55511, "trades": 128, "taker_buy_base": 248534.0, "taker_buy_quote": 6467.03358 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.02601, "high": 0.02604, "low": 0.0257, "close": 0.02573, "volume": 738232.0, "close_time": 1767052799999, "quote_volume": 19095.90368, "trades": 204, "taker_buy_base": 139678.0, "taker_buy_quote": 3610.13831 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02573, "high": 0.02573, "low": 0.02517, "close": 0.02529, "volume": 4190508.0, "close_time": 1767056399999, "quote_volume": 106632.61103, "trades": 987, "taker_buy_base": 2124621.0, "taker_buy_quote": 54065.9294 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.02528, "high": 0.02528, "low": 0.02496, "close": 0.02505, "volume": 1709757.0, "close_time": 1767059999999, "quote_volume": 42900.98716, "trades": 377, "taker_buy_base": 802344.0, "taker_buy_quote": 20140.70828 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.02505, "high": 0.02511, "low": 0.02478, "close": 0.02508, "volume": 2509797.0, "close_time": 1767063599999, "quote_volume": 62731.18117, "trades": 394, "taker_buy_base": 1214408.0, "taker_buy_quote": 30340.08597 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02506, "high": 0.02521, "low": 0.02492, "close": 0.02519, "volume": 773377.0, "close_time": 1767067199999, "quote_volume": 19385.61587, "trades": 182, "taker_buy_base": 491862.0, "taker_buy_quote": 12329.0779 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02517, "high": 0.02535, "low": 0.02516, "close": 0.0253, "volume": 1246831.0, "close_time": 1767070799999, "quote_volume": 31522.1462, "trades": 160, "taker_buy_base": 342226.0, "taker_buy_quote": 8649.25581 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.02528, "high": 0.02532, "low": 0.02508, "close": 0.02524, "volume": 620176.0, "close_time": 1767074399999, "quote_volume": 15626.60485, "trades": 165, "taker_buy_base": 199932.0, "taker_buy_quote": 5041.24028 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.02523, "high": 0.02532, "low": 0.02517, "close": 0.02531, "volume": 1195530.0, "close_time": 1767077999999, "quote_volume": 30161.26294, "trades": 154, "taker_buy_base": 481405.0, "taker_buy_quote": 12154.0865 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02527, "high": 0.02545, "low": 0.02526, "close": 0.02538, "volume": 344450.0, "close_time": 1767081599999, "quote_volume": 8745.32589, "trades": 109, "taker_buy_base": 199145.0, "taker_buy_quote": 5059.49472 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02537, "high": 0.02557, "low": 0.02531, "close": 0.02533, "volume": 990944.0, "close_time": 1767085199999, "quote_volume": 25194.50567, "trades": 299, "taker_buy_base": 508913.0, "taker_buy_quote": 12945.27716 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.02533, "high": 0.02541, "low": 0.02522, "close": 0.0254, "volume": 871070.0, "close_time": 1767088799999, "quote_volume": 22026.00179, "trades": 218, "taker_buy_base": 507947.0, "taker_buy_quote": 12852.44171 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.02541, "high": 0.02554, "low": 0.02541, "close": 0.02546, "volume": 595005.0, "close_time": 1767092399999, "quote_volume": 15161.69466, "trades": 181, "taker_buy_base": 226038.0, "taker_buy_quote": 5761.84033 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02547, "high": 0.02559, "low": 0.02541, "close": 0.02543, "volume": 919091.0, "close_time": 1767095999999, "quote_volume": 23411.8659, "trades": 285, "taker_buy_base": 377659.0, "taker_buy_quote": 9622.56846 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02545, "high": 0.02547, "low": 0.02524, "close": 0.02534, "volume": 703173.0, "close_time": 1767099599999, "quote_volume": 17832.62198, "trades": 183, "taker_buy_base": 268912.0, "taker_buy_quote": 6823.11164 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.02534, "high": 0.02548, "low": 0.0253, "close": 0.02538, "volume": 729052.0, "close_time": 1767103199999, "quote_volume": 18506.1319, "trades": 153, "taker_buy_base": 380477.0, "taker_buy_quote": 9659.12937 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02536, "high": 0.0255, "low": 0.02513, "close": 0.0255, "volume": 1196033.0, "close_time": 1767106799999, "quote_volume": 30230.90854, "trades": 228, "taker_buy_base": 528923.0, "taker_buy_quote": 13375.28443 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.02553, "high": 0.02564, "low": 0.02536, "close": 0.02564, "volume": 620529.0, "close_time": 1767110399999, "quote_volume": 15862.21074, "trades": 118, "taker_buy_base": 350080.0, "taker_buy_quote": 8955.46279 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02567, "high": 0.0257, "low": 0.02549, "close": 0.02552, "volume": 750938.0, "close_time": 1767113999999, "quote_volume": 19247.64263, "trades": 196, "taker_buy_base": 212340.0, "taker_buy_quote": 5442.06492 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.02551, "high": 0.02558, "low": 0.02538, "close": 0.02548, "volume": 3033229.0, "close_time": 1767117599999, "quote_volume": 77298.14117, "trades": 388, "taker_buy_base": 1362553.0, "taker_buy_quote": 34753.5074 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.02548, "high": 0.02562, "low": 0.02548, "close": 0.02561, "volume": 702761.0, "close_time": 1767121199999, "quote_volume": 17982.12836, "trades": 120, "taker_buy_base": 292431.0, "taker_buy_quote": 7482.38062 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.02556, "high": 0.02573, "low": 0.02548, "close": 0.02573, "volume": 993630.0, "close_time": 1767124799999, "quote_volume": 25457.42796, "trades": 162, "taker_buy_base": 223884.0, "taker_buy_quote": 5735.77787 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02571, "high": 0.02578, "low": 0.0255, "close": 0.02556, "volume": 638720.0, "close_time": 1767128399999, "quote_volume": 16376.09612, "trades": 141, "taker_buy_base": 214176.0, "taker_buy_quote": 5489.84202 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.02554, "high": 0.02559, "low": 0.02547, "close": 0.02548, "volume": 396582.0, "close_time": 1767131999999, "quote_volume": 10121.76133, "trades": 89, "taker_buy_base": 210467.0, "taker_buy_quote": 5371.73857 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02548, "high": 0.02553, "low": 0.02537, "close": 0.02549, "volume": 449090.0, "close_time": 1767135599999, "quote_volume": 11439.92674, "trades": 95, "taker_buy_base": 232048.0, "taker_buy_quote": 5912.59946 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.02548, "high": 0.02566, "low": 0.02548, "close": 0.02558, "volume": 498984.0, "close_time": 1767139199999, "quote_volume": 12764.15857, "trades": 90, "taker_buy_base": 404137.0, "taker_buy_quote": 10340.73676 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02557, "high": 0.02583, "low": 0.02533, "close": 0.02537, "volume": 2299046.0, "close_time": 1767142799999, "quote_volume": 58703.66112, "trades": 459, "taker_buy_base": 1013256.0, "taker_buy_quote": 25908.07574 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02535, "high": 0.02552, "low": 0.02531, "close": 0.0255, "volume": 463793.0, "close_time": 1767146399999, "quote_volume": 11777.49359, "trades": 121, "taker_buy_base": 192335.0, "taker_buy_quote": 4891.30765 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.02547, "high": 0.02552, "low": 0.02534, "close": 0.02544, "volume": 184314.0, "close_time": 1767149999999, "quote_volume": 4692.00024, "trades": 61, "taker_buy_base": 96114.0, "taker_buy_quote": 2446.45471 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.02544, "high": 0.02545, "low": 0.02526, "close": 0.0253, "volume": 323424.0, "close_time": 1767153599999, "quote_volume": 8197.33868, "trades": 95, "taker_buy_base": 131901.0, "taker_buy_quote": 3341.83947 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02531, "high": 0.02538, "low": 0.02521, "close": 0.02521, "volume": 334291.0, "close_time": 1767157199999, "quote_volume": 8465.88603, "trades": 88, "taker_buy_base": 75263.0, "taker_buy_quote": 1906.05609 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0252, "high": 0.02532, "low": 0.02516, "close": 0.02528, "volume": 492668.0, "close_time": 1767160799999, "quote_volume": 12425.84149, "trades": 116, "taker_buy_base": 336827.0, "taker_buy_quote": 8500.62218 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.02526, "high": 0.02539, "low": 0.02526, "close": 0.02537, "volume": 593726.0, "close_time": 1767164399999, "quote_volume": 15044.82823, "trades": 147, "taker_buy_base": 372200.0, "taker_buy_quote": 9433.88562 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02535, "high": 0.02536, "low": 0.02527, "close": 0.02536, "volume": 674272.0, "close_time": 1767167999999, "quote_volume": 17073.76936, "trades": 265, "taker_buy_base": 412036.0, "taker_buy_quote": 10435.13066 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02535, "high": 0.02539, "low": 0.02503, "close": 0.02512, "volume": 598442.0, "close_time": 1767171599999, "quote_volume": 15088.49597, "trades": 197, "taker_buy_base": 165671.0, "taker_buy_quote": 4175.11394 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02515, "high": 0.02529, "low": 0.02505, "close": 0.02526, "volume": 976175.0, "close_time": 1767175199999, "quote_volume": 24563.41883, "trades": 274, "taker_buy_base": 449568.0, "taker_buy_quote": 11317.76187 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02524, "high": 0.02524, "low": 0.02506, "close": 0.02515, "volume": 1239742.0, "close_time": 1767178799999, "quote_volume": 31205.53842, "trades": 247, "taker_buy_base": 677112.0, "taker_buy_quote": 17037.82158 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.02512, "high": 0.0253, "low": 0.02508, "close": 0.0253, "volume": 1215405.0, "close_time": 1767182399999, "quote_volume": 30588.57023, "trades": 216, "taker_buy_base": 758102.0, "taker_buy_quote": 19093.00396 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02529, "high": 0.02536, "low": 0.0251, "close": 0.02513, "volume": 1203201.0, "close_time": 1767185999999, "quote_volume": 30357.92903, "trades": 333, "taker_buy_base": 423071.0, "taker_buy_quote": 10685.57619 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.02514, "high": 0.02526, "low": 0.02511, "close": 0.02522, "volume": 617906.0, "close_time": 1767189599999, "quote_volume": 15558.60313, "trades": 183, "taker_buy_base": 169894.0, "taker_buy_quote": 4278.69314 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.02523, "high": 0.02534, "low": 0.02514, "close": 0.02531, "volume": 1405315.0, "close_time": 1767193199999, "quote_volume": 35444.10859, "trades": 221, "taker_buy_base": 794630.0, "taker_buy_quote": 20053.4499 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0253, "high": 0.0253, "low": 0.02505, "close": 0.02519, "volume": 906614.0, "close_time": 1767196799999, "quote_volume": 22826.91578, "trades": 192, "taker_buy_base": 537910.0, "taker_buy_quote": 13540.02003 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02518, "high": 0.02523, "low": 0.0246, "close": 0.02481, "volume": 2901742.0, "close_time": 1767200399999, "quote_volume": 72033.75969, "trades": 730, "taker_buy_base": 1332829.0, "taker_buy_quote": 33083.80719 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.02478, "high": 0.0248, "low": 0.02464, "close": 0.02468, "volume": 444501.0, "close_time": 1767203999999, "quote_volume": 10974.79846, "trades": 177, "taker_buy_base": 304364.0, "taker_buy_quote": 7512.67757 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02468, "high": 0.02485, "low": 0.02457, "close": 0.02471, "volume": 734269.0, "close_time": 1767207599999, "quote_volume": 18132.34552, "trades": 193, "taker_buy_base": 496178.0, "taker_buy_quote": 12239.02031 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02468, "high": 0.0251, "low": 0.02468, "close": 0.02494, "volume": 1483175.0, "close_time": 1767211199999, "quote_volume": 37045.31701, "trades": 336, "taker_buy_base": 619638.0, "taker_buy_quote": 15466.07285 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02492, "high": 0.02505, "low": 0.02482, "close": 0.02497, "volume": 1293134.0, "close_time": 1767214799999, "quote_volume": 32243.40556, "trades": 304, "taker_buy_base": 588284.0, "taker_buy_quote": 14666.74726 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.02499, "high": 0.0251, "low": 0.02495, "close": 0.02504, "volume": 1228262.0, "close_time": 1767218399999, "quote_volume": 30733.19658, "trades": 187, "taker_buy_base": 759504.0, "taker_buy_quote": 19011.01238 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02503, "high": 0.02509, "low": 0.02493, "close": 0.02498, "volume": 476524.0, "close_time": 1767221999999, "quote_volume": 11925.11247, "trades": 117, "taker_buy_base": 215601.0, "taker_buy_quote": 5396.18713 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02495, "high": 0.0251, "low": 0.02495, "close": 0.02502, "volume": 688583.0, "close_time": 1767225599999, "quote_volume": 17246.73256, "trades": 137, "taker_buy_base": 278579.0, "taker_buy_quote": 6970.77487 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02502, "high": 0.02511, "low": 0.02498, "close": 0.02504, "volume": 581405.0, "close_time": 1767229199999, "quote_volume": 14555.41109, "trades": 164, "taker_buy_base": 328758.0, "taker_buy_quote": 8232.73956 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.02504, "high": 0.02515, "low": 0.02499, "close": 0.02499, "volume": 380546.0, "close_time": 1767232799999, "quote_volume": 9532.22507, "trades": 93, "taker_buy_base": 167725.0, "taker_buy_quote": 4202.62897 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.02499, "high": 0.02509, "low": 0.02499, "close": 0.02506, "volume": 316089.0, "close_time": 1767236399999, "quote_volume": 7919.45875, "trades": 81, "taker_buy_base": 132728.0, "taker_buy_quote": 3325.32605 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02505, "high": 0.02505, "low": 0.02494, "close": 0.02499, "volume": 335705.0, "close_time": 1767239999999, "quote_volume": 8387.73004, "trades": 95, "taker_buy_base": 80032.0, "taker_buy_quote": 1999.66822 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02501, "high": 0.02502, "low": 0.0248, "close": 0.02487, "volume": 638292.0, "close_time": 1767243599999, "quote_volume": 15876.29176, "trades": 189, "taker_buy_base": 308236.0, "taker_buy_quote": 7667.18039 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.02491, "high": 0.02505, "low": 0.0249, "close": 0.02496, "volume": 742738.0, "close_time": 1767247199999, "quote_volume": 18550.98514, "trades": 170, "taker_buy_base": 532512.0, "taker_buy_quote": 13304.98754 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.02498, "high": 0.02504, "low": 0.02473, "close": 0.02482, "volume": 6650048.0, "close_time": 1767250799999, "quote_volume": 165130.89934, "trades": 615, "taker_buy_base": 1130094.0, "taker_buy_quote": 28088.76644 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.02483, "high": 0.02509, "low": 0.02483, "close": 0.02505, "volume": 745844.0, "close_time": 1767254399999, "quote_volume": 18625.26238, "trades": 194, "taker_buy_base": 397500.0, "taker_buy_quote": 9924.42253 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02502, "high": 0.02507, "low": 0.02495, "close": 0.02502, "volume": 1140473.0, "close_time": 1767257999999, "quote_volume": 28519.52267, "trades": 218, "taker_buy_base": 510269.0, "taker_buy_quote": 12762.69274 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.02505, "high": 0.02513, "low": 0.02505, "close": 0.02509, "volume": 475517.0, "close_time": 1767261599999, "quote_volume": 11935.48074, "trades": 112, "taker_buy_base": 199744.0, "taker_buy_quote": 5013.37134 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0251, "high": 0.02522, "low": 0.0251, "close": 0.0252, "volume": 285520.0, "close_time": 1767265199999, "quote_volume": 7188.1689, "trades": 86, "taker_buy_base": 190683.0, "taker_buy_quote": 4801.00468 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.02522, "high": 0.02525, "low": 0.02515, "close": 0.02522, "volume": 576948.0, "close_time": 1767268799999, "quote_volume": 14531.1562, "trades": 131, "taker_buy_base": 233271.0, "taker_buy_quote": 5875.48184 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02522, "high": 0.02525, "low": 0.02501, "close": 0.02513, "volume": 891973.0, "close_time": 1767272399999, "quote_volume": 22401.68815, "trades": 302, "taker_buy_base": 511604.0, "taker_buy_quote": 12847.74353 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0251, "high": 0.02528, "low": 0.0251, "close": 0.02526, "volume": 446029.0, "close_time": 1767275999999, "quote_volume": 11246.95696, "trades": 95, "taker_buy_base": 357693.0, "taker_buy_quote": 9019.68245 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.02527, "high": 0.02555, "low": 0.02527, "close": 0.02554, "volume": 1139513.0, "close_time": 1767279599999, "quote_volume": 28988.93664, "trades": 297, "taker_buy_base": 594712.0, "taker_buy_quote": 15131.28916 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.02554, "high": 0.0257, "low": 0.02545, "close": 0.02551, "volume": 1766066.0, "close_time": 1767283199999, "quote_volume": 45169.01138, "trades": 448, "taker_buy_base": 895305.0, "taker_buy_quote": 22905.01558 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02555, "high": 0.02562, "low": 0.02541, "close": 0.02549, "volume": 798367.0, "close_time": 1767286799999, "quote_volume": 20350.62907, "trades": 199, "taker_buy_base": 305648.0, "taker_buy_quote": 7801.06787 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.02551, "high": 0.02573, "low": 0.0255, "close": 0.02566, "volume": 1245889.0, "close_time": 1767290399999, "quote_volume": 31890.82179, "trades": 321, "taker_buy_base": 734469.0, "taker_buy_quote": 18804.58609 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.02568, "high": 0.02574, "low": 0.02566, "close": 0.02571, "volume": 366385.0, "close_time": 1767293999999, "quote_volume": 9410.88587, "trades": 106, "taker_buy_base": 155888.0, "taker_buy_quote": 4004.8344 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.02573, "high": 0.02585, "low": 0.02566, "close": 0.02585, "volume": 461495.0, "close_time": 1767297599999, "quote_volume": 11877.14738, "trades": 119, "taker_buy_base": 243328.0, "taker_buy_quote": 6264.47687 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02587, "high": 0.02587, "low": 0.0257, "close": 0.02571, "volume": 3252304.0, "close_time": 1767301199999, "quote_volume": 83873.90168, "trades": 319, "taker_buy_base": 1146416.0, "taker_buy_quote": 29554.54689 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.02572, "high": 0.02579, "low": 0.02567, "close": 0.02576, "volume": 810021.0, "close_time": 1767304799999, "quote_volume": 20850.09577, "trades": 138, "taker_buy_base": 165309.0, "taker_buy_quote": 4255.91767 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.02577, "high": 0.02596, "low": 0.02577, "close": 0.02593, "volume": 490959.0, "close_time": 1767308399999, "quote_volume": 12704.86805, "trades": 134, "taker_buy_base": 223405.0, "taker_buy_quote": 5782.69418 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02588, "close": 0.02595, "volume": 407681.0, "close_time": 1767311999999, "quote_volume": 10566.87632, "trades": 108, "taker_buy_base": 135946.0, "taker_buy_quote": 3523.4599 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02593, "high": 0.02643, "low": 0.02574, "close": 0.02595, "volume": 4902074.0, "close_time": 1767315599999, "quote_volume": 127554.77508, "trades": 937, "taker_buy_base": 3017098.0, "taker_buy_quote": 78537.17014 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.02595, "high": 0.02602, "low": 0.02588, "close": 0.02593, "volume": 366660.0, "close_time": 1767319199999, "quote_volume": 9511.15633, "trades": 82, "taker_buy_base": 153823.0, "taker_buy_quote": 3991.24236 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0259, "high": 0.02596, "low": 0.02585, "close": 0.02593, "volume": 422509.0, "close_time": 1767322799999, "quote_volume": 10949.20567, "trades": 107, "taker_buy_base": 215778.0, "taker_buy_quote": 5591.6225 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.02595, "high": 0.02619, "low": 0.02592, "close": 0.02614, "volume": 1036031.0, "close_time": 1767326399999, "quote_volume": 27017.62845, "trades": 244, "taker_buy_base": 542792.0, "taker_buy_quote": 14156.43846 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02616, "high": 0.0263, "low": 0.0261, "close": 0.02629, "volume": 284138.0, "close_time": 1767329999999, "quote_volume": 7441.92925, "trades": 100, "taker_buy_base": 107474.0, "taker_buy_quote": 2818.31932 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.02631, "high": 0.02648, "low": 0.02619, "close": 0.02622, "volume": 771323.0, "close_time": 1767333599999, "quote_volume": 20277.78766, "trades": 234, "taker_buy_base": 325393.0, "taker_buy_quote": 8554.17157 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.02627, "high": 0.02654, "low": 0.02627, "close": 0.02633, "volume": 642424.0, "close_time": 1767337199999, "quote_volume": 16952.10687, "trades": 196, "taker_buy_base": 225064.0, "taker_buy_quote": 5952.29074 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.02635, "high": 0.0269, "low": 0.02618, "close": 0.02682, "volume": 6410776.0, "close_time": 1767340799999, "quote_volume": 170827.05335, "trades": 1318, "taker_buy_base": 4516138.0, "taker_buy_quote": 120458.53213 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02681, "high": 0.02697, "low": 0.02655, "close": 0.02683, "volume": 8241838.0, "close_time": 1767344399999, "quote_volume": 220633.265, "trades": 1449, "taker_buy_base": 4061596.0, "taker_buy_quote": 108878.86085 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.02686, "high": 0.02688, "low": 0.0266, "close": 0.02661, "volume": 2804328.0, "close_time": 1767347999999, "quote_volume": 75008.66953, "trades": 520, "taker_buy_base": 1053173.0, "taker_buy_quote": 28173.92133 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.02668, "high": 0.02677, "low": 0.02663, "close": 0.02671, "volume": 1108534.0, "close_time": 1767351599999, "quote_volume": 29588.00402, "trades": 261, "taker_buy_base": 418082.0, "taker_buy_quote": 11164.96174 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.02671, "high": 0.0271, "low": 0.02667, "close": 0.02685, "volume": 1973565.0, "close_time": 1767355199999, "quote_volume": 53090.77598, "trades": 415, "taker_buy_base": 1120917.0, "taker_buy_quote": 30166.48504 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02687, "high": 0.02743, "low": 0.02681, "close": 0.0272, "volume": 4602693.0, "close_time": 1767358799999, "quote_volume": 125010.40129, "trades": 1190, "taker_buy_base": 2811720.0, "taker_buy_quote": 76421.75747 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.02721, "high": 0.02724, "low": 0.02684, "close": 0.02689, "volume": 1777125.0, "close_time": 1767362399999, "quote_volume": 48012.43534, "trades": 377, "taker_buy_base": 532595.0, "taker_buy_quote": 14393.79067 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.02693, "high": 0.02729, "low": 0.02677, "close": 0.02727, "volume": 4832975.0, "close_time": 1767365999999, "quote_volume": 130319.26172, "trades": 568, "taker_buy_base": 2513255.0, "taker_buy_quote": 67671.20827 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.02725, "high": 0.02727, "low": 0.02698, "close": 0.02707, "volume": 827372.0, "close_time": 1767369599999, "quote_volume": 22465.02311, "trades": 184, "taker_buy_base": 174688.0, "taker_buy_quote": 4736.61287 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0271, "high": 0.02741, "low": 0.02707, "close": 0.02733, "volume": 1402362.0, "close_time": 1767373199999, "quote_volume": 38190.47343, "trades": 298, "taker_buy_base": 515945.0, "taker_buy_quote": 14046.24331 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.02738, "high": 0.02746, "low": 0.02721, "close": 0.02731, "volume": 2245675.0, "close_time": 1767376799999, "quote_volume": 61506.21743, "trades": 457, "taker_buy_base": 1249934.0, "taker_buy_quote": 34232.74812 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.02731, "high": 0.02748, "low": 0.02716, "close": 0.02724, "volume": 833978.0, "close_time": 1767380399999, "quote_volume": 22814.04065, "trades": 312, "taker_buy_base": 294410.0, "taker_buy_quote": 8058.88358 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.02724, "high": 0.02742, "low": 0.02723, "close": 0.02739, "volume": 494779.0, "close_time": 1767383999999, "quote_volume": 13527.88913, "trades": 184, "taker_buy_base": 247458.0, "taker_buy_quote": 6767.89028 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02739, "high": 0.02749, "low": 0.02717, "close": 0.02724, "volume": 1197533.0, "close_time": 1767387599999, "quote_volume": 32736.38673, "trades": 414, "taker_buy_base": 390346.0, "taker_buy_quote": 10684.47698 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.02728, "high": 0.02736, "low": 0.02722, "close": 0.02734, "volume": 170912.0, "close_time": 1767391199999, "quote_volume": 4663.13058, "trades": 131, "taker_buy_base": 84036.0, "taker_buy_quote": 2291.88928 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.02735, "high": 0.02742, "low": 0.02717, "close": 0.0273, "volume": 1172897.0, "close_time": 1767394799999, "quote_volume": 31979.35972, "trades": 733, "taker_buy_base": 387232.0, "taker_buy_quote": 10557.94371 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.02727, "high": 0.02743, "low": 0.02725, "close": 0.02742, "volume": 438859.0, "close_time": 1767398399999, "quote_volume": 12004.09558, "trades": 286, "taker_buy_base": 308022.0, "taker_buy_quote": 8425.56782 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02741, "high": 0.02767, "low": 0.02723, "close": 0.02727, "volume": 7220984.0, "close_time": 1767401999999, "quote_volume": 198023.60491, "trades": 1134, "taker_buy_base": 5077088.0, "taker_buy_quote": 139373.18758 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.02727, "high": 0.0279, "low": 0.02724, "close": 0.02778, "volume": 1852994.0, "close_time": 1767405599999, "quote_volume": 51217.66095, "trades": 608, "taker_buy_base": 792278.0, "taker_buy_quote": 21901.57951 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.02774, "high": 0.02788, "low": 0.02753, "close": 0.02765, "volume": 1313009.0, "close_time": 1767409199999, "quote_volume": 36370.6699, "trades": 326, "taker_buy_base": 596079.0, "taker_buy_quote": 16519.3136 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.02766, "high": 0.02823, "low": 0.02762, "close": 0.02819, "volume": 1468414.0, "close_time": 1767412799999, "quote_volume": 41051.45333, "trades": 307, "taker_buy_base": 1122426.0, "taker_buy_quote": 31381.27226 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0282, "high": 0.02856, "low": 0.02789, "close": 0.02796, "volume": 4050419.0, "close_time": 1767416399999, "quote_volume": 114229.02374, "trades": 979, "taker_buy_base": 1593470.0, "taker_buy_quote": 44912.98711 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.02797, "high": 0.02822, "low": 0.02785, "close": 0.02788, "volume": 1362111.0, "close_time": 1767419999999, "quote_volume": 38229.92856, "trades": 389, "taker_buy_base": 516797.0, "taker_buy_quote": 14514.41741 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.02787, "high": 0.02806, "low": 0.02746, "close": 0.02753, "volume": 2544292.0, "close_time": 1767423599999, "quote_volume": 70538.19559, "trades": 1115, "taker_buy_base": 973989.0, "taker_buy_quote": 27020.76423 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.02754, "high": 0.02757, "low": 0.02684, "close": 0.02697, "volume": 2196862.0, "close_time": 1767427199999, "quote_volume": 59600.46067, "trades": 943, "taker_buy_base": 735863.0, "taker_buy_quote": 19942.41569 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02699, "high": 0.0271, "low": 0.02686, "close": 0.027, "volume": 1597018.0, "close_time": 1767430799999, "quote_volume": 43090.8995, "trades": 1089, "taker_buy_base": 669615.0, "taker_buy_quote": 18073.93413 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.02699, "high": 0.02721, "low": 0.02695, "close": 0.02715, "volume": 741833.0, "close_time": 1767434399999, "quote_volume": 20087.28356, "trades": 524, "taker_buy_base": 358004.0, "taker_buy_quote": 9692.638 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.02714, "high": 0.02716, "low": 0.02706, "close": 0.02709, "volume": 398705.0, "close_time": 1767437999999, "quote_volume": 10807.85641, "trades": 386, "taker_buy_base": 113210.0, "taker_buy_quote": 3069.68896 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.02708, "high": 0.02716, "low": 0.02696, "close": 0.02716, "volume": 551987.0, "close_time": 1767441599999, "quote_volume": 14932.23684, "trades": 227, "taker_buy_base": 337214.0, "taker_buy_quote": 9130.78147 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02715, "high": 0.02736, "low": 0.02712, "close": 0.02736, "volume": 853017.0, "close_time": 1767445199999, "quote_volume": 23207.92724, "trades": 349, "taker_buy_base": 494165.0, "taker_buy_quote": 13443.99183 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.02735, "high": 0.02751, "low": 0.02733, "close": 0.02744, "volume": 748239.0, "close_time": 1767448799999, "quote_volume": 20511.0597, "trades": 199, "taker_buy_base": 271769.0, "taker_buy_quote": 7461.73786 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.02743, "high": 0.02749, "low": 0.02732, "close": 0.02737, "volume": 1952797.0, "close_time": 1767452399999, "quote_volume": 53562.22504, "trades": 396, "taker_buy_base": 843739.0, "taker_buy_quote": 23149.91122 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.02736, "high": 0.02744, "low": 0.02731, "close": 0.02739, "volume": 1110464.0, "close_time": 1767455999999, "quote_volume": 30355.95902, "trades": 294, "taker_buy_base": 814064.0, "taker_buy_quote": 22247.75017 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02741, "high": 0.02785, "low": 0.02739, "close": 0.02778, "volume": 1534041.0, "close_time": 1767459599999, "quote_volume": 42410.17162, "trades": 837, "taker_buy_base": 733370.0, "taker_buy_quote": 20282.64916 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0278, "high": 0.02781, "low": 0.02763, "close": 0.02768, "volume": 1112792.0, "close_time": 1767463199999, "quote_volume": 30878.33471, "trades": 322, "taker_buy_base": 277602.0, "taker_buy_quote": 7694.48265 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.02767, "high": 0.02781, "low": 0.0276, "close": 0.02777, "volume": 1572911.0, "close_time": 1767466799999, "quote_volume": 43616.08624, "trades": 757, "taker_buy_base": 425440.0, "taker_buy_quote": 11800.25746 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.02777, "high": 0.0278, "low": 0.02761, "close": 0.02766, "volume": 440099.0, "close_time": 1767470399999, "quote_volume": 12188.75665, "trades": 366, "taker_buy_base": 219200.0, "taker_buy_quote": 6067.85311 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02766, "high": 0.02784, "low": 0.02752, "close": 0.02782, "volume": 891343.0, "close_time": 1767473999999, "quote_volume": 24654.8167, "trades": 533, "taker_buy_base": 512709.0, "taker_buy_quote": 14199.68134 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.02782, "high": 0.02785, "low": 0.02773, "close": 0.0278, "volume": 926407.0, "close_time": 1767477599999, "quote_volume": 25746.30922, "trades": 342, "taker_buy_base": 279977.0, "taker_buy_quote": 7781.86693 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.02779, "high": 0.02807, "low": 0.02774, "close": 0.02805, "volume": 1000546.0, "close_time": 1767481199999, "quote_volume": 27938.51183, "trades": 495, "taker_buy_base": 403830.0, "taker_buy_quote": 11291.23384 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.02806, "high": 0.02838, "low": 0.02806, "close": 0.02836, "volume": 3392288.0, "close_time": 1767484799999, "quote_volume": 95666.0223, "trades": 1107, "taker_buy_base": 1571100.0, "taker_buy_quote": 44306.52543 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02837, "high": 0.02839, "low": 0.02799, "close": 0.02813, "volume": 2073042.0, "close_time": 1767488399999, "quote_volume": 58438.86445, "trades": 1203, "taker_buy_base": 691518.0, "taker_buy_quote": 19506.70186 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.02812, "high": 0.02819, "low": 0.02803, "close": 0.02818, "volume": 827668.0, "close_time": 1767491999999, "quote_volume": 23272.62174, "trades": 492, "taker_buy_base": 410691.0, "taker_buy_quote": 11549.04487 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.02817, "high": 0.02823, "low": 0.02804, "close": 0.02806, "volume": 1120197.0, "close_time": 1767495599999, "quote_volume": 31526.26197, "trades": 510, "taker_buy_base": 456096.0, "taker_buy_quote": 12848.07606 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.02808, "high": 0.02814, "low": 0.02781, "close": 0.02812, "volume": 1480425.0, "close_time": 1767499199999, "quote_volume": 41409.9272, "trades": 759, "taker_buy_base": 485113.0, "taker_buy_quote": 13578.51433 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02813, "high": 0.02823, "low": 0.02811, "close": 0.02813, "volume": 628761.0, "close_time": 1767502799999, "quote_volume": 17712.20479, "trades": 305, "taker_buy_base": 141572.0, "taker_buy_quote": 3987.07847 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.02814, "high": 0.02816, "low": 0.02803, "close": 0.02816, "volume": 364342.0, "close_time": 1767506399999, "quote_volume": 10236.68247, "trades": 158, "taker_buy_base": 152150.0, "taker_buy_quote": 4275.43621 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.02816, "high": 0.02817, "low": 0.02781, "close": 0.02781, "volume": 1266396.0, "close_time": 1767509999999, "quote_volume": 35510.46502, "trades": 457, "taker_buy_base": 256323.0, "taker_buy_quote": 7187.17387 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.02781, "high": 0.02805, "low": 0.02776, "close": 0.02792, "volume": 1320702.0, "close_time": 1767513599999, "quote_volume": 36799.50569, "trades": 460, "taker_buy_base": 852682.0, "taker_buy_quote": 23761.34423 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.02793, "high": 0.02794, "low": 0.02772, "close": 0.02785, "volume": 1433131.0, "close_time": 1767517199999, "quote_volume": 39841.52225, "trades": 595, "taker_buy_base": 480392.0, "taker_buy_quote": 13360.70537 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.02785, "high": 0.02799, "low": 0.02774, "close": 0.02794, "volume": 757141.0, "close_time": 1767520799999, "quote_volume": 21099.17663, "trades": 300, "taker_buy_base": 434903.0, "taker_buy_quote": 12125.18691 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.02793, "high": 0.02805, "low": 0.02792, "close": 0.02803, "volume": 326563.0, "close_time": 1767524399999, "quote_volume": 9138.50172, "trades": 186, "taker_buy_base": 176606.0, "taker_buy_quote": 4942.24914 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.02804, "high": 0.0281, "low": 0.02792, "close": 0.02807, "volume": 1606240.0, "close_time": 1767527999999, "quote_volume": 44950.06639, "trades": 1022, "taker_buy_base": 609225.0, "taker_buy_quote": 17056.41441 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.02806, "high": 0.0282, "low": 0.02797, "close": 0.02799, "volume": 1922383.0, "close_time": 1767531599999, "quote_volume": 53972.60361, "trades": 975, "taker_buy_base": 677698.0, "taker_buy_quote": 19033.72277 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.02799, "high": 0.02817, "low": 0.02793, "close": 0.02812, "volume": 1334033.0, "close_time": 1767535199999, "quote_volume": 37428.25545, "trades": 635, "taker_buy_base": 848511.0, "taker_buy_quote": 23815.36378 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.02813, "high": 0.02816, "low": 0.02797, "close": 0.02807, "volume": 495896.0, "close_time": 1767538799999, "quote_volume": 13925.26432, "trades": 469, "taker_buy_base": 168526.0, "taker_buy_quote": 4735.12539 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.02807, "high": 0.02823, "low": 0.02805, "close": 0.02821, "volume": 1373379.0, "close_time": 1767542399999, "quote_volume": 38658.67127, "trades": 609, "taker_buy_base": 694841.0, "taker_buy_quote": 19559.12274 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0282, "close": 0.02844, "volume": 1410745.0, "close_time": 1767545999999, "quote_volume": 39998.20038, "trades": 712, "taker_buy_base": 601838.0, "taker_buy_quote": 17063.11664 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.02844, "high": 0.02851, "low": 0.02838, "close": 0.02848, "volume": 632363.0, "close_time": 1767549599999, "quote_volume": 17981.36776, "trades": 486, "taker_buy_base": 172405.0, "taker_buy_quote": 4903.69959 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.02847, "high": 0.02847, "low": 0.02817, "close": 0.02832, "volume": 1050541.0, "close_time": 1767553199999, "quote_volume": 29738.36357, "trades": 581, "taker_buy_base": 439963.0, "taker_buy_quote": 12461.98961 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.02832, "high": 0.02832, "low": 0.02804, "close": 0.02815, "volume": 804646.0, "close_time": 1767556799999, "quote_volume": 22638.99866, "trades": 570, "taker_buy_base": 289000.0, "taker_buy_quote": 8129.09117 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.02816, "high": 0.02831, "low": 0.0281, "close": 0.02827, "volume": 652514.0, "close_time": 1767560399999, "quote_volume": 18407.0877, "trades": 231, "taker_buy_base": 212266.0, "taker_buy_quote": 5994.63171 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.02826, "high": 0.02836, "low": 0.02809, "close": 0.02819, "volume": 643639.0, "close_time": 1767563999999, "quote_volume": 18184.36779, "trades": 286, "taker_buy_base": 293071.0, "taker_buy_quote": 8284.63442 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.02819, "high": 0.02829, "low": 0.02816, "close": 0.02823, "volume": 377006.0, "close_time": 1767567599999, "quote_volume": 10643.58848, "trades": 146, "taker_buy_base": 233177.0, "taker_buy_quote": 6584.75257 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.02824, "high": 0.02856, "low": 0.02824, "close": 0.02832, "volume": 2245170.0, "close_time": 1767571199999, "quote_volume": 63802.9459, "trades": 583, "taker_buy_base": 1252285.0, "taker_buy_quote": 35589.87737 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02831, "high": 0.02845, "low": 0.02804, "close": 0.02834, "volume": 1868152.0, "close_time": 1767574799999, "quote_volume": 52690.92303, "trades": 1003, "taker_buy_base": 692735.0, "taker_buy_quote": 19558.92351 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.02833, "high": 0.02885, "low": 0.0283, "close": 0.02867, "volume": 1567402.0, "close_time": 1767578399999, "quote_volume": 44791.13293, "trades": 979, "taker_buy_base": 743181.0, "taker_buy_quote": 21275.1962 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.02866, "high": 0.0287, "low": 0.02832, "close": 0.02846, "volume": 1479292.0, "close_time": 1767581999999, "quote_volume": 42119.44873, "trades": 670, "taker_buy_base": 639289.0, "taker_buy_quote": 18220.97877 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.02844, "high": 0.02861, "low": 0.0282, "close": 0.02847, "volume": 1635704.0, "close_time": 1767585599999, "quote_volume": 46462.61064, "trades": 683, "taker_buy_base": 788726.0, "taker_buy_quote": 22442.20813 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02851, "high": 0.02856, "low": 0.02809, "close": 0.02822, "volume": 1386324.0, "close_time": 1767589199999, "quote_volume": 39265.78599, "trades": 702, "taker_buy_base": 768639.0, "taker_buy_quote": 21775.97811 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0282, "high": 0.02849, "low": 0.02814, "close": 0.0283, "volume": 1355528.0, "close_time": 1767592799999, "quote_volume": 38446.57159, "trades": 520, "taker_buy_base": 717812.0, "taker_buy_quote": 20340.83849 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0283, "high": 0.02835, "low": 0.02796, "close": 0.02806, "volume": 1622832.0, "close_time": 1767596399999, "quote_volume": 45760.27661, "trades": 450, "taker_buy_base": 996466.0, "taker_buy_quote": 28136.23437 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.02804, "high": 0.02842, "low": 0.02799, "close": 0.02827, "volume": 1448551.0, "close_time": 1767599999999, "quote_volume": 40951.73954, "trades": 599, "taker_buy_base": 701670.0, "taker_buy_quote": 19839.8935 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.02829, "high": 0.02842, "low": 0.02802, "close": 0.02814, "volume": 1413738.0, "close_time": 1767603599999, "quote_volume": 39873.23524, "trades": 476, "taker_buy_base": 762843.0, "taker_buy_quote": 21532.46266 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.02813, "high": 0.02813, "low": 0.02787, "close": 0.02793, "volume": 1413353.0, "close_time": 1767607199999, "quote_volume": 39533.2854, "trades": 632, "taker_buy_base": 705143.0, "taker_buy_quote": 19724.44964 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.02794, "high": 0.02813, "low": 0.02794, "close": 0.02803, "volume": 1177793.0, "close_time": 1767610799999, "quote_volume": 33003.49361, "trades": 483, "taker_buy_base": 601283.0, "taker_buy_quote": 16848.11165 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.02802, "high": 0.0282, "low": 0.02798, "close": 0.02814, "volume": 1041923.0, "close_time": 1767614399999, "quote_volume": 29296.14098, "trades": 327, "taker_buy_base": 611413.0, "taker_buy_quote": 17207.85676 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02813, "high": 0.02823, "low": 0.02801, "close": 0.02818, "volume": 854951.0, "close_time": 1767617999999, "quote_volume": 24039.66064, "trades": 355, "taker_buy_base": 386251.0, "taker_buy_quote": 10865.04972 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0282, "high": 0.02842, "low": 0.028, "close": 0.02809, "volume": 1340665.0, "close_time": 1767621599999, "quote_volume": 37806.68037, "trades": 608, "taker_buy_base": 615340.0, "taker_buy_quote": 17349.55038 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0281, "high": 0.02852, "low": 0.02801, "close": 0.02842, "volume": 1761415.0, "close_time": 1767625199999, "quote_volume": 49806.01839, "trades": 811, "taker_buy_base": 655838.0, "taker_buy_quote": 18541.32777 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.02844, "high": 0.02865, "low": 0.02824, "close": 0.02863, "volume": 1864017.0, "close_time": 1767628799999, "quote_volume": 53003.75987, "trades": 818, "taker_buy_base": 971414.0, "taker_buy_quote": 27639.51843 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02862, "high": 0.02873, "low": 0.0284, "close": 0.02852, "volume": 1704533.0, "close_time": 1767632399999, "quote_volume": 48633.19946, "trades": 582, "taker_buy_base": 582965.0, "taker_buy_quote": 16634.37086 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.02851, "high": 0.02881, "low": 0.02829, "close": 0.02871, "volume": 1127230.0, "close_time": 1767635999999, "quote_volume": 32161.93757, "trades": 541, "taker_buy_base": 771066.0, "taker_buy_quote": 22011.64568 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.02874, "high": 0.02894, "low": 0.02868, "close": 0.02891, "volume": 3225583.0, "close_time": 1767639599999, "quote_volume": 92971.37002, "trades": 821, "taker_buy_base": 1024690.0, "taker_buy_quote": 29533.75383 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.02893, "high": 0.02898, "low": 0.02873, "close": 0.02879, "volume": 533071.0, "close_time": 1767643199999, "quote_volume": 15399.28646, "trades": 339, "taker_buy_base": 183130.0, "taker_buy_quote": 5289.94735 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0288, "high": 0.02913, "low": 0.02879, "close": 0.02893, "volume": 913841.0, "close_time": 1767646799999, "quote_volume": 26458.35176, "trades": 380, "taker_buy_base": 418496.0, "taker_buy_quote": 12115.89516 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.02893, "high": 0.02902, "low": 0.02867, "close": 0.0287, "volume": 647211.0, "close_time": 1767650399999, "quote_volume": 18670.68705, "trades": 273, "taker_buy_base": 283126.0, "taker_buy_quote": 8187.6376 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.02871, "high": 0.02899, "low": 0.02862, "close": 0.02894, "volume": 1888412.0, "close_time": 1767653999999, "quote_volume": 54275.06265, "trades": 501, "taker_buy_base": 994650.0, "taker_buy_quote": 28615.06099 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.02895, "high": 0.02896, "low": 0.02878, "close": 0.02879, "volume": 577087.0, "close_time": 1767657599999, "quote_volume": 16666.25406, "trades": 320, "taker_buy_base": 248540.0, "taker_buy_quote": 7183.58309 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02877, "high": 0.0288, "low": 0.02834, "close": 0.0286, "volume": 1204712.0, "close_time": 1767661199999, "quote_volume": 34439.37205, "trades": 579, "taker_buy_base": 688401.0, "taker_buy_quote": 19682.02633 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.02862, "high": 0.02886, "low": 0.02848, "close": 0.02854, "volume": 2946539.0, "close_time": 1767664799999, "quote_volume": 84558.92968, "trades": 1504, "taker_buy_base": 1220783.0, "taker_buy_quote": 35057.92935 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.02853, "high": 0.0286, "low": 0.02842, "close": 0.02845, "volume": 689308.0, "close_time": 1767668399999, "quote_volume": 19652.0751, "trades": 232, "taker_buy_base": 413475.0, "taker_buy_quote": 11790.38215 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.02847, "high": 0.02888, "low": 0.02846, "close": 0.02881, "volume": 3858591.0, "close_time": 1767671999999, "quote_volume": 110892.49219, "trades": 838, "taker_buy_base": 1772874.0, "taker_buy_quote": 50918.06679 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.02881, "high": 0.02894, "low": 0.02874, "close": 0.02884, "volume": 2420040.0, "close_time": 1767675599999, "quote_volume": 69794.32639, "trades": 690, "taker_buy_base": 1389908.0, "taker_buy_quote": 40081.98584 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0288, "high": 0.02892, "low": 0.02864, "close": 0.02873, "volume": 1633961.0, "close_time": 1767679199999, "quote_volume": 47054.054, "trades": 619, "taker_buy_base": 876807.0, "taker_buy_quote": 25250.3625 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.02872, "high": 0.02902, "low": 0.02859, "close": 0.0288, "volume": 2312972.0, "close_time": 1767682799999, "quote_volume": 66534.53865, "trades": 851, "taker_buy_base": 1315287.0, "taker_buy_quote": 37840.40882 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.02873, "high": 0.02877, "low": 0.02829, "close": 0.02836, "volume": 2954363.0, "close_time": 1767686399999, "quote_volume": 84641.86847, "trades": 962, "taker_buy_base": 1004709.0, "taker_buy_quote": 28757.81021 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02839, "high": 0.02855, "low": 0.0282, "close": 0.02823, "volume": 1740878.0, "close_time": 1767689999999, "quote_volume": 49362.9912, "trades": 443, "taker_buy_base": 1115684.0, "taker_buy_quote": 31626.73346 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.02821, "high": 0.02837, "low": 0.0282, "close": 0.02836, "volume": 876737.0, "close_time": 1767693599999, "quote_volume": 24802.40762, "trades": 246, "taker_buy_base": 585400.0, "taker_buy_quote": 16565.80795 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.02827, "high": 0.02854, "low": 0.02827, "close": 0.02843, "volume": 1372900.0, "close_time": 1767697199999, "quote_volume": 38997.40338, "trades": 298, "taker_buy_base": 656045.0, "taker_buy_quote": 18645.27727 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.02844, "high": 0.02875, "low": 0.02842, "close": 0.02865, "volume": 1776765.0, "close_time": 1767700799999, "quote_volume": 50852.85004, "trades": 329, "taker_buy_base": 928603.0, "taker_buy_quote": 26576.75077 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.02865, "high": 0.02891, "low": 0.0286, "close": 0.02891, "volume": 1100747.0, "close_time": 1767704399999, "quote_volume": 31618.07107, "trades": 269, "taker_buy_base": 730204.0, "taker_buy_quote": 20990.07018 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.02886, "high": 0.02906, "low": 0.02884, "close": 0.02902, "volume": 1384425.0, "close_time": 1767707999999, "quote_volume": 40056.62611, "trades": 319, "taker_buy_base": 618230.0, "taker_buy_quote": 17893.13345 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.02899, "high": 0.0292, "low": 0.02875, "close": 0.02908, "volume": 3063162.0, "close_time": 1767711599999, "quote_volume": 88822.58906, "trades": 615, "taker_buy_base": 1345609.0, "taker_buy_quote": 38998.86228 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.02905, "high": 0.02917, "low": 0.02862, "close": 0.02876, "volume": 1667183.0, "close_time": 1767715199999, "quote_volume": 48155.29603, "trades": 361, "taker_buy_base": 540551.0, "taker_buy_quote": 15658.34438 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02876, "high": 0.02878, "low": 0.02797, "close": 0.02817, "volume": 2998961.0, "close_time": 1767718799999, "quote_volume": 84844.88533, "trades": 886, "taker_buy_base": 1565613.0, "taker_buy_quote": 44306.34221 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.02812, "high": 0.02831, "low": 0.02756, "close": 0.0276, "volume": 4322343.0, "close_time": 1767722399999, "quote_volume": 120206.04245, "trades": 1314, "taker_buy_base": 1489040.0, "taker_buy_quote": 41468.26396 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.02755, "high": 0.02804, "low": 0.02741, "close": 0.02801, "volume": 1621182.0, "close_time": 1767725999999, "quote_volume": 45054.57116, "trades": 516, "taker_buy_base": 1114684.0, "taker_buy_quote": 31003.87259 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.02799, "high": 0.02816, "low": 0.02799, "close": 0.02803, "volume": 534225.0, "close_time": 1767729599999, "quote_volume": 15004.31194, "trades": 252, "taker_buy_base": 389235.0, "taker_buy_quote": 10929.37155 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02814, "high": 0.02848, "low": 0.02813, "close": 0.02837, "volume": 761468.0, "close_time": 1767733199999, "quote_volume": 21572.00831, "trades": 260, "taker_buy_base": 380135.0, "taker_buy_quote": 10772.35657 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.02834, "high": 0.02882, "low": 0.02832, "close": 0.02882, "volume": 653613.0, "close_time": 1767736799999, "quote_volume": 18696.45326, "trades": 388, "taker_buy_base": 287891.0, "taker_buy_quote": 8217.34508 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.02887, "high": 0.02897, "low": 0.0287, "close": 0.02883, "volume": 677958.0, "close_time": 1767740399999, "quote_volume": 19533.74711, "trades": 397, "taker_buy_base": 287457.0, "taker_buy_quote": 8282.2263 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.02882, "high": 0.02932, "low": 0.02882, "close": 0.02918, "volume": 2599200.0, "close_time": 1767743999999, "quote_volume": 75604.34949, "trades": 622, "taker_buy_base": 1299166.0, "taker_buy_quote": 37830.39178 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02915, "high": 0.02915, "low": 0.02856, "close": 0.02856, "volume": 2023192.0, "close_time": 1767747599999, "quote_volume": 58461.107, "trades": 569, "taker_buy_base": 770074.0, "taker_buy_quote": 22293.65594 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.02856, "high": 0.02874, "low": 0.02834, "close": 0.02859, "volume": 1062314.0, "close_time": 1767751199999, "quote_volume": 30344.01367, "trades": 386, "taker_buy_base": 573395.0, "taker_buy_quote": 16376.12863 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.02856, "high": 0.02866, "low": 0.02848, "close": 0.02865, "volume": 1162553.0, "close_time": 1767754799999, "quote_volume": 33215.99114, "trades": 466, "taker_buy_base": 611451.0, "taker_buy_quote": 17468.09528 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.02867, "high": 0.02888, "low": 0.02865, "close": 0.02873, "volume": 2217950.0, "close_time": 1767758399999, "quote_volume": 63776.96087, "trades": 644, "taker_buy_base": 1360660.0, "taker_buy_quote": 39134.08803 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02873, "high": 0.02886, "low": 0.02862, "close": 0.02862, "volume": 2328649.0, "close_time": 1767761999999, "quote_volume": 66965.50509, "trades": 1083, "taker_buy_base": 853028.0, "taker_buy_quote": 24555.54578 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.02863, "high": 0.02884, "low": 0.02856, "close": 0.02864, "volume": 1325462.0, "close_time": 1767765599999, "quote_volume": 38025.93806, "trades": 682, "taker_buy_base": 598859.0, "taker_buy_quote": 17186.49062 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.02862, "high": 0.02865, "low": 0.02843, "close": 0.02854, "volume": 871355.0, "close_time": 1767769199999, "quote_volume": 24849.69756, "trades": 215, "taker_buy_base": 407313.0, "taker_buy_quote": 11614.6687 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0286, "high": 0.02888, "low": 0.0286, "close": 0.02878, "volume": 1396648.0, "close_time": 1767772799999, "quote_volume": 40214.07317, "trades": 298, "taker_buy_base": 810124.0, "taker_buy_quote": 23325.79923 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.02881, "high": 0.02889, "low": 0.02867, "close": 0.02874, "volume": 1232867.0, "close_time": 1767776399999, "quote_volume": 35483.65807, "trades": 313, "taker_buy_base": 665340.0, "taker_buy_quote": 19153.52499 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.02871, "high": 0.02876, "low": 0.0282, "close": 0.02831, "volume": 1781418.0, "close_time": 1767779999999, "quote_volume": 50611.30703, "trades": 347, "taker_buy_base": 1067435.0, "taker_buy_quote": 30300.85535 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.02828, "high": 0.02852, "low": 0.02828, "close": 0.02847, "volume": 713953.0, "close_time": 1767783599999, "quote_volume": 20266.03987, "trades": 284, "taker_buy_base": 405940.0, "taker_buy_quote": 11522.81155 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.02842, "high": 0.02857, "low": 0.02842, "close": 0.02855, "volume": 259548.0, "close_time": 1767787199999, "quote_volume": 7395.53704, "trades": 94, "taker_buy_base": 175196.0, "taker_buy_quote": 4993.55203 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02855, "high": 0.02859, "low": 0.02836, "close": 0.02843, "volume": 752673.0, "close_time": 1767790799999, "quote_volume": 21423.45218, "trades": 209, "taker_buy_base": 415604.0, "taker_buy_quote": 11833.40466 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.02842, "high": 0.02847, "low": 0.02822, "close": 0.02823, "volume": 686299.0, "close_time": 1767794399999, "quote_volume": 19453.1391, "trades": 218, "taker_buy_base": 232521.0, "taker_buy_quote": 6588.69209 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.02823, "high": 0.02823, "low": 0.02775, "close": 0.02811, "volume": 4530092.0, "close_time": 1767797999999, "quote_volume": 126607.75694, "trades": 877, "taker_buy_base": 2403794.0, "taker_buy_quote": 67098.0983 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.02808, "high": 0.0281, "low": 0.02759, "close": 0.02771, "volume": 2313722.0, "close_time": 1767801599999, "quote_volume": 64214.67809, "trades": 778, "taker_buy_base": 787062.0, "taker_buy_quote": 21854.86669 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02772, "high": 0.02789, "low": 0.02759, "close": 0.02777, "volume": 1706355.0, "close_time": 1767805199999, "quote_volume": 47374.89435, "trades": 483, "taker_buy_base": 1010535.0, "taker_buy_quote": 28062.06841 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.02777, "high": 0.02803, "low": 0.02772, "close": 0.02779, "volume": 770324.0, "close_time": 1767808799999, "quote_volume": 21462.32323, "trades": 226, "taker_buy_base": 434321.0, "taker_buy_quote": 12112.81798 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.02781, "high": 0.02804, "low": 0.02777, "close": 0.02782, "volume": 1459297.0, "close_time": 1767812399999, "quote_volume": 40676.92767, "trades": 553, "taker_buy_base": 959386.0, "taker_buy_quote": 26735.78514 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.02784, "high": 0.02794, "low": 0.02765, "close": 0.02784, "volume": 587581.0, "close_time": 1767815999999, "quote_volume": 16341.8898, "trades": 230, "taker_buy_base": 389143.0, "taker_buy_quote": 10828.04122 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02784, "high": 0.02788, "low": 0.02761, "close": 0.0277, "volume": 722542.0, "close_time": 1767819599999, "quote_volume": 20044.99421, "trades": 276, "taker_buy_base": 245352.0, "taker_buy_quote": 6814.69846 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.02769, "high": 0.02784, "low": 0.02764, "close": 0.02774, "volume": 609731.0, "close_time": 1767823199999, "quote_volume": 16923.3362, "trades": 150, "taker_buy_base": 282751.0, "taker_buy_quote": 7848.33072 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.02774, "high": 0.02793, "low": 0.02761, "close": 0.02763, "volume": 862469.0, "close_time": 1767826799999, "quote_volume": 23918.57609, "trades": 229, "taker_buy_base": 396867.0, "taker_buy_quote": 11014.39756 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.02763, "high": 0.02789, "low": 0.02752, "close": 0.02773, "volume": 914254.0, "close_time": 1767830399999, "quote_volume": 25348.83446, "trades": 528, "taker_buy_base": 448563.0, "taker_buy_quote": 12443.23596 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02773, "high": 0.02786, "low": 0.02761, "close": 0.02783, "volume": 371555.0, "close_time": 1767833999999, "quote_volume": 10304.41242, "trades": 227, "taker_buy_base": 205944.0, "taker_buy_quote": 5711.12579 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.02783, "high": 0.02809, "low": 0.02783, "close": 0.02804, "volume": 915860.0, "close_time": 1767837599999, "quote_volume": 25605.23019, "trades": 591, "taker_buy_base": 509356.0, "taker_buy_quote": 14246.88149 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.02804, "high": 0.0281, "low": 0.02769, "close": 0.02769, "volume": 1074083.0, "close_time": 1767841199999, "quote_volume": 29983.3176, "trades": 471, "taker_buy_base": 534434.0, "taker_buy_quote": 14931.92356 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0277, "high": 0.02792, "low": 0.02753, "close": 0.02759, "volume": 741080.0, "close_time": 1767844799999, "quote_volume": 20525.8542, "trades": 449, "taker_buy_base": 391524.0, "taker_buy_quote": 10837.07311 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0276, "high": 0.02772, "low": 0.02748, "close": 0.02763, "volume": 705851.0, "close_time": 1767848399999, "quote_volume": 19496.19991, "trades": 389, "taker_buy_base": 346969.0, "taker_buy_quote": 9588.44226 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.02764, "high": 0.02791, "low": 0.02762, "close": 0.02772, "volume": 780815.0, "close_time": 1767851999999, "quote_volume": 21681.67244, "trades": 371, "taker_buy_base": 434065.0, "taker_buy_quote": 12052.91178 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.02773, "high": 0.02776, "low": 0.02711, "close": 0.02716, "volume": 3053718.0, "close_time": 1767855599999, "quote_volume": 83737.86694, "trades": 929, "taker_buy_base": 2122803.0, "taker_buy_quote": 58243.8657 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.02716, "high": 0.02751, "low": 0.02695, "close": 0.02747, "volume": 2371725.0, "close_time": 1767859199999, "quote_volume": 64513.46176, "trades": 1083, "taker_buy_base": 1161144.0, "taker_buy_quote": 31635.80583 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.02747, "high": 0.02758, "low": 0.02721, "close": 0.02721, "volume": 489040.0, "close_time": 1767862799999, "quote_volume": 13435.38616, "trades": 304, "taker_buy_base": 257021.0, "taker_buy_quote": 7067.22071 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.02722, "high": 0.02734, "low": 0.02696, "close": 0.02722, "volume": 3030604.0, "close_time": 1767866399999, "quote_volume": 82222.41485, "trades": 1432, "taker_buy_base": 2266616.0, "taker_buy_quote": 61522.22369 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.02721, "high": 0.0276, "low": 0.02703, "close": 0.02753, "volume": 13655091.0, "close_time": 1767869999999, "quote_volume": 372583.5642, "trades": 5289, "taker_buy_base": 6341286.0, "taker_buy_quote": 173215.90613 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.02753, "high": 0.0283, "low": 0.02721, "close": 0.02817, "volume": 33142476.0, "close_time": 1767873599999, "quote_volume": 916502.06371, "trades": 14576, "taker_buy_base": 17647007.0, "taker_buy_quote": 487428.99051 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02816, "high": 0.02835, "low": 0.02754, "close": 0.02761, "volume": 9979918.0, "close_time": 1767877199999, "quote_volume": 279516.23587, "trades": 4998, "taker_buy_base": 5079560.0, "taker_buy_quote": 142444.41701 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.02761, "high": 0.02762, "low": 0.0272, "close": 0.02732, "volume": 10703868.0, "close_time": 1767880799999, "quote_volume": 293440.38711, "trades": 2303, "taker_buy_base": 5193399.0, "taker_buy_quote": 142201.62615 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.02733, "high": 0.02847, "low": 0.02721, "close": 0.02829, "volume": 10860372.0, "close_time": 1767884399999, "quote_volume": 305173.78045, "trades": 4254, "taker_buy_base": 6279842.0, "taker_buy_quote": 176512.77171 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.02829, "high": 0.02838, "low": 0.02781, "close": 0.02809, "volume": 6130953.0, "close_time": 1767887999999, "quote_volume": 171974.36838, "trades": 2091, "taker_buy_base": 2120002.0, "taker_buy_quote": 59497.64792 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0281, "high": 0.02816, "low": 0.02769, "close": 0.02791, "volume": 3701185.0, "close_time": 1767891599999, "quote_volume": 103388.42299, "trades": 1282, "taker_buy_base": 1115615.0, "taker_buy_quote": 31182.43445 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.02792, "high": 0.02804, "low": 0.02783, "close": 0.02792, "volume": 1323376.0, "close_time": 1767895199999, "quote_volume": 36946.59109, "trades": 567, "taker_buy_base": 509879.0, "taker_buy_quote": 14238.72539 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.02793, "high": 0.02794, "low": 0.02772, "close": 0.02774, "volume": 601672.0, "close_time": 1767898799999, "quote_volume": 16738.42944, "trades": 275, "taker_buy_base": 217393.0, "taker_buy_quote": 6050.07903 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.02774, "high": 0.02781, "low": 0.02754, "close": 0.02757, "volume": 1231462.0, "close_time": 1767902399999, "quote_volume": 34065.07313, "trades": 489, "taker_buy_base": 291431.0, "taker_buy_quote": 8062.50499 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02757, "high": 0.02776, "low": 0.02739, "close": 0.02774, "volume": 997530.0, "close_time": 1767905999999, "quote_volume": 27483.72502, "trades": 540, "taker_buy_base": 759252.0, "taker_buy_quote": 20925.18893 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.02775, "high": 0.02792, "low": 0.02774, "close": 0.02791, "volume": 266091.0, "close_time": 1767909599999, "quote_volume": 7410.14915, "trades": 145, "taker_buy_base": 185152.0, "taker_buy_quote": 5156.84524 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0279, "high": 0.02796, "low": 0.02773, "close": 0.0279, "volume": 995100.0, "close_time": 1767913199999, "quote_volume": 27748.79547, "trades": 206, "taker_buy_base": 660070.0, "taker_buy_quote": 18412.7345 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.02792, "high": 0.02804, "low": 0.02789, "close": 0.02802, "volume": 278266.0, "close_time": 1767916799999, "quote_volume": 7779.96232, "trades": 127, "taker_buy_base": 181676.0, "taker_buy_quote": 5083.23022 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02773, "close": 0.02775, "volume": 1357079.0, "close_time": 1767920399999, "quote_volume": 37754.21917, "trades": 394, "taker_buy_base": 802829.0, "taker_buy_quote": 22324.13536 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.02774, "high": 0.02802, "low": 0.02754, "close": 0.02763, "volume": 2662416.0, "close_time": 1767923999999, "quote_volume": 73856.39125, "trades": 796, "taker_buy_base": 1547717.0, "taker_buy_quote": 42944.9363 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.02764, "high": 0.02782, "low": 0.0276, "close": 0.02776, "volume": 357374.0, "close_time": 1767927599999, "quote_volume": 9919.37697, "trades": 130, "taker_buy_base": 273105.0, "taker_buy_quote": 7579.25823 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.02775, "high": 0.02809, "low": 0.02774, "close": 0.02797, "volume": 1020911.0, "close_time": 1767931199999, "quote_volume": 28532.33554, "trades": 253, "taker_buy_base": 508291.0, "taker_buy_quote": 14201.01763 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02779, "close": 0.02787, "volume": 393818.0, "close_time": 1767934799999, "quote_volume": 10978.09363, "trades": 156, "taker_buy_base": 217583.0, "taker_buy_quote": 6062.20425 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.02792, "high": 0.02792, "low": 0.0278, "close": 0.02785, "volume": 473632.0, "close_time": 1767938399999, "quote_volume": 13189.82333, "trades": 100, "taker_buy_base": 291393.0, "taker_buy_quote": 8114.60175 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.02785, "high": 0.02787, "low": 0.02764, "close": 0.02769, "volume": 939457.0, "close_time": 1767941999999, "quote_volume": 26071.38189, "trades": 228, "taker_buy_base": 423359.0, "taker_buy_quote": 11754.93128 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.02768, "high": 0.02769, "low": 0.02745, "close": 0.02764, "volume": 939298.0, "close_time": 1767945599999, "quote_volume": 25896.22976, "trades": 291, "taker_buy_base": 492338.0, "taker_buy_quote": 13578.14585 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02764, "high": 0.02768, "low": 0.02715, "close": 0.02735, "volume": 2751377.0, "close_time": 1767949199999, "quote_volume": 75286.28638, "trades": 599, "taker_buy_base": 1362295.0, "taker_buy_quote": 37275.6555 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.02736, "high": 0.02757, "low": 0.02736, "close": 0.02742, "volume": 1322640.0, "close_time": 1767952799999, "quote_volume": 36313.43739, "trades": 502, "taker_buy_base": 439885.0, "taker_buy_quote": 12077.44449 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0274, "high": 0.02751, "low": 0.02737, "close": 0.02751, "volume": 401234.0, "close_time": 1767956399999, "quote_volume": 11006.16958, "trades": 142, "taker_buy_base": 229421.0, "taker_buy_quote": 6293.90411 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0275, "high": 0.02756, "low": 0.02746, "close": 0.02749, "volume": 459171.0, "close_time": 1767959999999, "quote_volume": 12633.37003, "trades": 126, "taker_buy_base": 214159.0, "taker_buy_quote": 5892.81697 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0275, "high": 0.0275, "low": 0.02736, "close": 0.02745, "volume": 346172.0, "close_time": 1767963599999, "quote_volume": 9495.74357, "trades": 87, "taker_buy_base": 139529.0, "taker_buy_quote": 3827.63023 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.02746, "high": 0.02778, "low": 0.02746, "close": 0.0277, "volume": 1956053.0, "close_time": 1767967199999, "quote_volume": 54087.52504, "trades": 599, "taker_buy_base": 1082269.0, "taker_buy_quote": 29922.70118 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0277, "high": 0.02771, "low": 0.02736, "close": 0.02745, "volume": 1534638.0, "close_time": 1767970799999, "quote_volume": 42247.16494, "trades": 504, "taker_buy_base": 765243.0, "taker_buy_quote": 21064.23633 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.02752, "high": 0.02793, "low": 0.0273, "close": 0.02753, "volume": 3573062.0, "close_time": 1767974399999, "quote_volume": 98327.63162, "trades": 758, "taker_buy_base": 1116962.0, "taker_buy_quote": 30794.32586 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02755, "high": 0.02782, "low": 0.02755, "close": 0.02776, "volume": 987723.0, "close_time": 1767977999999, "quote_volume": 27382.58811, "trades": 314, "taker_buy_base": 619667.0, "taker_buy_quote": 17190.26371 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.02774, "high": 0.02778, "low": 0.02745, "close": 0.0276, "volume": 1085414.0, "close_time": 1767981599999, "quote_volume": 29892.50018, "trades": 227, "taker_buy_base": 695907.0, "taker_buy_quote": 19151.61405 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.02759, "high": 0.02761, "low": 0.02722, "close": 0.02747, "volume": 794360.0, "close_time": 1767985199999, "quote_volume": 21780.31139, "trades": 173, "taker_buy_base": 261877.0, "taker_buy_quote": 7172.32035 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.02746, "high": 0.02746, "low": 0.02713, "close": 0.02721, "volume": 474941.0, "close_time": 1767988799999, "quote_volume": 12942.59281, "trades": 118, "taker_buy_base": 288223.0, "taker_buy_quote": 7854.74092 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02716, "high": 0.02735, "low": 0.02715, "close": 0.02726, "volume": 555636.0, "close_time": 1767992399999, "quote_volume": 15155.30296, "trades": 159, "taker_buy_base": 329980.0, "taker_buy_quote": 9002.63491 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.02727, "high": 0.02739, "low": 0.02722, "close": 0.02739, "volume": 347102.0, "close_time": 1767995999999, "quote_volume": 9487.64249, "trades": 176, "taker_buy_base": 222009.0, "taker_buy_quote": 6069.19292 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.02739, "high": 0.02751, "low": 0.02733, "close": 0.02751, "volume": 499177.0, "close_time": 1767999599999, "quote_volume": 13682.68172, "trades": 191, "taker_buy_base": 335163.0, "taker_buy_quote": 9186.06223 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.02751, "high": 0.02755, "low": 0.02743, "close": 0.02749, "volume": 234763.0, "close_time": 1768003199999, "quote_volume": 6454.72076, "trades": 191, "taker_buy_base": 57928.0, "taker_buy_quote": 1593.05533 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02749, "high": 0.02749, "low": 0.02718, "close": 0.02726, "volume": 607488.0, "close_time": 1768006799999, "quote_volume": 16578.67445, "trades": 265, "taker_buy_base": 298483.0, "taker_buy_quote": 8147.98846 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.02727, "high": 0.02739, "low": 0.02727, "close": 0.02729, "volume": 420220.0, "close_time": 1768010399999, "quote_volume": 11485.84876, "trades": 207, "taker_buy_base": 210087.0, "taker_buy_quote": 5741.96134 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.02729, "high": 0.02729, "low": 0.02699, "close": 0.02711, "volume": 1039556.0, "close_time": 1768013999999, "quote_volume": 28143.55501, "trades": 293, "taker_buy_base": 759343.0, "taker_buy_quote": 20554.89311 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.02709, "high": 0.02714, "low": 0.02699, "close": 0.02714, "volume": 273782.0, "close_time": 1768017599999, "quote_volume": 7406.66249, "trades": 223, "taker_buy_base": 143764.0, "taker_buy_quote": 3890.93002 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02713, "high": 0.02716, "low": 0.02698, "close": 0.02709, "volume": 840418.0, "close_time": 1768021199999, "quote_volume": 22771.00816, "trades": 370, "taker_buy_base": 634367.0, "taker_buy_quote": 17187.60707 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.02711, "high": 0.02711, "low": 0.02699, "close": 0.027, "volume": 193569.0, "close_time": 1768024799999, "quote_volume": 5235.59102, "trades": 108, "taker_buy_base": 61689.0, "taker_buy_quote": 1667.7945 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.027, "high": 0.02709, "low": 0.02694, "close": 0.02704, "volume": 515710.0, "close_time": 1768028399999, "quote_volume": 13941.28512, "trades": 217, "taker_buy_base": 251300.0, "taker_buy_quote": 6791.76355 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.02704, "high": 0.02718, "low": 0.02702, "close": 0.02709, "volume": 624496.0, "close_time": 1768031999999, "quote_volume": 16926.22595, "trades": 256, "taker_buy_base": 402095.0, "taker_buy_quote": 10896.982 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02709, "high": 0.02742, "low": 0.02707, "close": 0.02726, "volume": 3657662.0, "close_time": 1768035599999, "quote_volume": 99649.52626, "trades": 1424, "taker_buy_base": 2451280.0, "taker_buy_quote": 66821.49504 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.02726, "high": 0.02727, "low": 0.02713, "close": 0.02715, "volume": 622739.0, "close_time": 1768039199999, "quote_volume": 16930.26911, "trades": 329, "taker_buy_base": 173262.0, "taker_buy_quote": 4713.39819 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.02715, "high": 0.02719, "low": 0.02701, "close": 0.02719, "volume": 594780.0, "close_time": 1768042799999, "quote_volume": 16112.21996, "trades": 228, "taker_buy_base": 294259.0, "taker_buy_quote": 7973.94892 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.02719, "high": 0.02723, "low": 0.02713, "close": 0.02721, "volume": 610821.0, "close_time": 1768046399999, "quote_volume": 16605.9132, "trades": 207, "taker_buy_base": 389203.0, "taker_buy_quote": 10582.10649 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02722, "high": 0.02727, "low": 0.02712, "close": 0.02721, "volume": 397967.0, "close_time": 1768049999999, "quote_volume": 10828.64365, "trades": 151, "taker_buy_base": 242183.0, "taker_buy_quote": 6591.68579 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0272, "high": 0.0272, "low": 0.02712, "close": 0.02712, "volume": 303553.0, "close_time": 1768053599999, "quote_volume": 8242.5888, "trades": 169, "taker_buy_base": 150483.0, "taker_buy_quote": 4086.94118 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.02712, "high": 0.02715, "low": 0.02704, "close": 0.02714, "volume": 763446.0, "close_time": 1768057199999, "quote_volume": 20692.83988, "trades": 248, "taker_buy_base": 546454.0, "taker_buy_quote": 14815.04736 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.02715, "high": 0.02727, "low": 0.02715, "close": 0.02725, "volume": 965933.0, "close_time": 1768060799999, "quote_volume": 26289.09034, "trades": 369, "taker_buy_base": 652230.0, "taker_buy_quote": 17754.16117 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02705, "close": 0.02707, "volume": 384038.0, "close_time": 1768064399999, "quote_volume": 10418.75303, "trades": 148, "taker_buy_base": 205045.0, "taker_buy_quote": 5562.65945 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.02708, "high": 0.02713, "low": 0.02684, "close": 0.02691, "volume": 827106.0, "close_time": 1768067999999, "quote_volume": 22317.6712, "trades": 294, "taker_buy_base": 480842.0, "taker_buy_quote": 12971.24317 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.02693, "high": 0.0271, "low": 0.02689, "close": 0.02704, "volume": 599931.0, "close_time": 1768071599999, "quote_volume": 16178.39182, "trades": 233, "taker_buy_base": 364940.0, "taker_buy_quote": 9846.87739 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.02704, "high": 0.02719, "low": 0.02704, "close": 0.02713, "volume": 453986.0, "close_time": 1768075199999, "quote_volume": 12317.52057, "trades": 159, "taker_buy_base": 253186.0, "taker_buy_quote": 6866.94225 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02713, "high": 0.02719, "low": 0.02703, "close": 0.02705, "volume": 1015137.0, "close_time": 1768078799999, "quote_volume": 27547.53244, "trades": 204, "taker_buy_base": 366999.0, "taker_buy_quote": 9959.63682 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.02704, "high": 0.02706, "low": 0.027, "close": 0.02702, "volume": 121199.0, "close_time": 1768082399999, "quote_volume": 3275.96413, "trades": 59, "taker_buy_base": 59803.0, "taker_buy_quote": 1617.16072 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.02701, "high": 0.02703, "low": 0.02672, "close": 0.02673, "volume": 602587.0, "close_time": 1768085999999, "quote_volume": 16183.5527, "trades": 183, "taker_buy_base": 260713.0, "taker_buy_quote": 7008.51396 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.02675, "high": 0.02694, "low": 0.0267, "close": 0.0269, "volume": 1034665.0, "close_time": 1768089599999, "quote_volume": 27760.46973, "trades": 246, "taker_buy_base": 692146.0, "taker_buy_quote": 18562.05356 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02691, "high": 0.02753, "low": 0.02691, "close": 0.02733, "volume": 3348179.0, "close_time": 1768093199999, "quote_volume": 91380.58415, "trades": 835, "taker_buy_base": 1583503.0, "taker_buy_quote": 43174.60435 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.02733, "high": 0.03135, "low": 0.02728, "close": 0.03016, "volume": 87655764.0, "close_time": 1768096799999, "quote_volume": 2547365.95246, "trades": 24094, "taker_buy_base": 47219379.0, "taker_buy_quote": 1369533.26659 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.03016, "high": 0.03019, "low": 0.02865, "close": 0.02898, "volume": 18201178.0, "close_time": 1768100399999, "quote_volume": 533267.88614, "trades": 6146, "taker_buy_base": 7519447.0, "taker_buy_quote": 220413.24234 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.029, "high": 0.02921, "low": 0.02869, "close": 0.02897, "volume": 4407873.0, "close_time": 1768103999999, "quote_volume": 127446.48345, "trades": 2951, "taker_buy_base": 1794728.0, "taker_buy_quote": 51909.80242 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02896, "high": 0.0291, "low": 0.02862, "close": 0.02873, "volume": 2416584.0, "close_time": 1768107599999, "quote_volume": 69716.70466, "trades": 1586, "taker_buy_base": 928806.0, "taker_buy_quote": 26810.42206 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.02871, "high": 0.02873, "low": 0.02822, "close": 0.02848, "volume": 4282988.0, "close_time": 1768111199999, "quote_volume": 121848.68384, "trades": 1278, "taker_buy_base": 2618247.0, "taker_buy_quote": 74512.11244 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.02848, "high": 0.02876, "low": 0.02828, "close": 0.02868, "volume": 3164605.0, "close_time": 1768114799999, "quote_volume": 90243.71038, "trades": 830, "taker_buy_base": 2012847.0, "taker_buy_quote": 57397.71094 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.02867, "high": 0.02897, "low": 0.02863, "close": 0.0288, "volume": 4174293.0, "close_time": 1768118399999, "quote_volume": 120212.92126, "trades": 833, "taker_buy_base": 2064989.0, "taker_buy_quote": 59494.52003 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02881, "high": 0.02935, "low": 0.02843, "close": 0.02911, "volume": 8817916.0, "close_time": 1768121999999, "quote_volume": 255545.33382, "trades": 1964, "taker_buy_base": 4304226.0, "taker_buy_quote": 124880.5793 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0291, "high": 0.02911, "low": 0.02835, "close": 0.02839, "volume": 5340124.0, "close_time": 1768125599999, "quote_volume": 153027.96102, "trades": 1170, "taker_buy_base": 1597985.0, "taker_buy_quote": 45777.93167 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0284, "high": 0.02871, "low": 0.0284, "close": 0.02857, "volume": 2869948.0, "close_time": 1768129199999, "quote_volume": 82046.30357, "trades": 567, "taker_buy_base": 1365555.0, "taker_buy_quote": 39040.5424 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.02852, "high": 0.02852, "low": 0.02823, "close": 0.02838, "volume": 3290816.0, "close_time": 1768132799999, "quote_volume": 93234.7885, "trades": 527, "taker_buy_base": 1442910.0, "taker_buy_quote": 40878.3813 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.02845, "high": 0.02848, "low": 0.02804, "close": 0.02811, "volume": 2607240.0, "close_time": 1768136399999, "quote_volume": 73635.213, "trades": 680, "taker_buy_base": 762136.0, "taker_buy_quote": 21530.51837 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0281, "high": 0.02811, "low": 0.02785, "close": 0.02802, "volume": 3653587.0, "close_time": 1768139999999, "quote_volume": 102282.66781, "trades": 649, "taker_buy_base": 1439069.0, "taker_buy_quote": 40277.22384 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.02802, "high": 0.02821, "low": 0.02799, "close": 0.02813, "volume": 1068537.0, "close_time": 1768143599999, "quote_volume": 30013.3052, "trades": 288, "taker_buy_base": 462630.0, "taker_buy_quote": 13006.57254 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.02814, "high": 0.02814, "low": 0.02766, "close": 0.02778, "volume": 3361047.0, "close_time": 1768147199999, "quote_volume": 93790.32723, "trades": 578, "taker_buy_base": 2061166.0, "taker_buy_quote": 57565.06018 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02779, "high": 0.02803, "low": 0.0277, "close": 0.02789, "volume": 1303214.0, "close_time": 1768150799999, "quote_volume": 36305.23446, "trades": 331, "taker_buy_base": 852074.0, "taker_buy_quote": 23746.57603 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.02794, "high": 0.02807, "low": 0.02783, "close": 0.02797, "volume": 1661298.0, "close_time": 1768154399999, "quote_volume": 46488.95049, "trades": 311, "taker_buy_base": 415937.0, "taker_buy_quote": 11639.26535 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.02793, "high": 0.02807, "low": 0.02788, "close": 0.02803, "volume": 1174405.0, "close_time": 1768157999999, "quote_volume": 32844.17392, "trades": 200, "taker_buy_base": 705630.0, "taker_buy_quote": 19735.5182 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.02804, "high": 0.02806, "low": 0.02786, "close": 0.02786, "volume": 614710.0, "close_time": 1768161599999, "quote_volume": 17170.79701, "trades": 141, "taker_buy_base": 284073.0, "taker_buy_quote": 7933.08125 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02786, "high": 0.02786, "low": 0.02757, "close": 0.02764, "volume": 1608438.0, "close_time": 1768165199999, "quote_volume": 44475.62721, "trades": 295, "taker_buy_base": 538975.0, "taker_buy_quote": 14897.45453 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.02763, "high": 0.02767, "low": 0.02744, "close": 0.02762, "volume": 827462.0, "close_time": 1768168799999, "quote_volume": 22789.71395, "trades": 288, "taker_buy_base": 475482.0, "taker_buy_quote": 13100.60036 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.02757, "high": 0.02775, "low": 0.02737, "close": 0.02771, "volume": 1488392.0, "close_time": 1768172399999, "quote_volume": 41010.51585, "trades": 296, "taker_buy_base": 864785.0, "taker_buy_quote": 23833.01708 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.02771, "high": 0.02794, "low": 0.02746, "close": 0.02782, "volume": 3877333.0, "close_time": 1768175999999, "quote_volume": 107466.42421, "trades": 790, "taker_buy_base": 2399247.0, "taker_buy_quote": 66484.83914 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02783, "high": 0.02794, "low": 0.02623, "close": 0.02667, "volume": 18535535.0, "close_time": 1768179599999, "quote_volume": 505085.98331, "trades": 3714, "taker_buy_base": 8698943.0, "taker_buy_quote": 237047.47711 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.02668, "high": 0.02711, "low": 0.02666, "close": 0.02711, "volume": 1691659.0, "close_time": 1768183199999, "quote_volume": 45512.15045, "trades": 507, "taker_buy_base": 906367.0, "taker_buy_quote": 24376.62661 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.02711, "high": 0.02743, "low": 0.02705, "close": 0.02738, "volume": 1860852.0, "close_time": 1768186799999, "quote_volume": 50652.52356, "trades": 408, "taker_buy_base": 1280279.0, "taker_buy_quote": 34894.12187 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.02738, "high": 0.02749, "low": 0.02702, "close": 0.02702, "volume": 3777170.0, "close_time": 1768190399999, "quote_volume": 103146.09794, "trades": 727, "taker_buy_base": 2115267.0, "taker_buy_quote": 57702.70684 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02701, "high": 0.02731, "low": 0.02689, "close": 0.02713, "volume": 3361878.0, "close_time": 1768193999999, "quote_volume": 91122.03863, "trades": 776, "taker_buy_base": 1164661.0, "taker_buy_quote": 31556.81913 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.02716, "high": 0.02718, "low": 0.02692, "close": 0.02692, "volume": 1931051.0, "close_time": 1768197599999, "quote_volume": 52272.83783, "trades": 460, "taker_buy_base": 1392434.0, "taker_buy_quote": 37680.96712 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.02692, "high": 0.02697, "low": 0.02678, "close": 0.0268, "volume": 1150096.0, "close_time": 1768201199999, "quote_volume": 30928.90174, "trades": 263, "taker_buy_base": 641957.0, "taker_buy_quote": 17272.83387 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0268, "high": 0.02691, "low": 0.02654, "close": 0.0266, "volume": 2369966.0, "close_time": 1768204799999, "quote_volume": 63298.87205, "trades": 562, "taker_buy_base": 1459618.0, "taker_buy_quote": 38991.63022 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02659, "high": 0.02679, "low": 0.02654, "close": 0.02659, "volume": 3389073.0, "close_time": 1768208399999, "quote_volume": 90253.3989, "trades": 834, "taker_buy_base": 2353870.0, "taker_buy_quote": 62697.62736 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.02658, "high": 0.02661, "low": 0.02646, "close": 0.02656, "volume": 706575.0, "close_time": 1768211999999, "quote_volume": 18750.37993, "trades": 270, "taker_buy_base": 397531.0, "taker_buy_quote": 10552.00824 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.02656, "high": 0.02665, "low": 0.02646, "close": 0.02646, "volume": 1527745.0, "close_time": 1768215599999, "quote_volume": 40533.10064, "trades": 315, "taker_buy_base": 534186.0, "taker_buy_quote": 14185.72933 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.02649, "high": 0.0267, "low": 0.02649, "close": 0.02668, "volume": 1063450.0, "close_time": 1768219199999, "quote_volume": 28263.33262, "trades": 275, "taker_buy_base": 400973.0, "taker_buy_quote": 10653.11091 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02668, "high": 0.02672, "low": 0.02653, "close": 0.02659, "volume": 492303.0, "close_time": 1768222799999, "quote_volume": 13102.7045, "trades": 130, "taker_buy_base": 221912.0, "taker_buy_quote": 5901.25404 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.02657, "high": 0.02658, "low": 0.02591, "close": 0.02593, "volume": 5316369.0, "close_time": 1768226399999, "quote_volume": 138943.7665, "trades": 1027, "taker_buy_base": 2841664.0, "taker_buy_quote": 74219.12657 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.02593, "high": 0.02634, "low": 0.02592, "close": 0.02617, "volume": 2419296.0, "close_time": 1768229999999, "quote_volume": 63242.64478, "trades": 664, "taker_buy_base": 1221392.0, "taker_buy_quote": 31912.24806 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.02618, "high": 0.02659, "low": 0.02618, "close": 0.02656, "volume": 1270208.0, "close_time": 1768233599999, "quote_volume": 33555.62401, "trades": 276, "taker_buy_base": 964273.0, "taker_buy_quote": 25470.62069 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0266, "high": 0.02692, "low": 0.02651, "close": 0.02669, "volume": 4048418.0, "close_time": 1768237199999, "quote_volume": 108234.22295, "trades": 1119, "taker_buy_base": 1997986.0, "taker_buy_quote": 53451.04105 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.02669, "high": 0.02676, "low": 0.02636, "close": 0.02655, "volume": 2752465.0, "close_time": 1768240799999, "quote_volume": 73101.18022, "trades": 513, "taker_buy_base": 1304024.0, "taker_buy_quote": 34602.97266 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.02654, "high": 0.0267, "low": 0.02651, "close": 0.02653, "volume": 240122.0, "close_time": 1768244399999, "quote_volume": 6386.35202, "trades": 90, "taker_buy_base": 145488.0, "taker_buy_quote": 3867.92076 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.02653, "high": 0.02655, "low": 0.0264, "close": 0.02653, "volume": 423295.0, "close_time": 1768247999999, "quote_volume": 11198.62537, "trades": 116, "taker_buy_base": 202380.0, "taker_buy_quote": 5353.73194 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02653, "high": 0.02664, "low": 0.02637, "close": 0.02642, "volume": 376867.0, "close_time": 1768251599999, "quote_volume": 9995.51197, "trades": 144, "taker_buy_base": 206178.0, "taker_buy_quote": 5474.1704 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.02641, "high": 0.02641, "low": 0.02609, "close": 0.02619, "volume": 1138921.0, "close_time": 1768255199999, "quote_volume": 29861.64874, "trades": 311, "taker_buy_base": 546365.0, "taker_buy_quote": 14328.19728 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.02619, "high": 0.0264, "low": 0.02618, "close": 0.02631, "volume": 870474.0, "close_time": 1768258799999, "quote_volume": 22889.38783, "trades": 184, "taker_buy_base": 559274.0, "taker_buy_quote": 14712.20205 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.02631, "high": 0.02647, "low": 0.0263, "close": 0.02645, "volume": 240542.0, "close_time": 1768262399999, "quote_volume": 6350.6126, "trades": 105, "taker_buy_base": 123308.0, "taker_buy_quote": 3258.05433 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02645, "high": 0.02645, "low": 0.02616, "close": 0.0262, "volume": 2090661.0, "close_time": 1768265999999, "quote_volume": 54877.99051, "trades": 518, "taker_buy_base": 1194815.0, "taker_buy_quote": 31358.88648 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.02619, "high": 0.02641, "low": 0.02618, "close": 0.02637, "volume": 1260426.0, "close_time": 1768269599999, "quote_volume": 33139.40028, "trades": 279, "taker_buy_base": 767682.0, "taker_buy_quote": 20176.83788 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.02638, "high": 0.02685, "low": 0.02638, "close": 0.02656, "volume": 2963306.0, "close_time": 1768273199999, "quote_volume": 79060.41167, "trades": 743, "taker_buy_base": 1398781.0, "taker_buy_quote": 37321.93293 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.02656, "high": 0.02661, "low": 0.02643, "close": 0.0266, "volume": 465648.0, "close_time": 1768276799999, "quote_volume": 12348.47658, "trades": 207, "taker_buy_base": 290217.0, "taker_buy_quote": 7698.53828 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0266, "high": 0.02681, "low": 0.02656, "close": 0.02667, "volume": 3746892.0, "close_time": 1768280399999, "quote_volume": 100034.00556, "trades": 611, "taker_buy_base": 1913104.0, "taker_buy_quote": 51068.95697 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.02668, "high": 0.02677, "low": 0.02665, "close": 0.02665, "volume": 498245.0, "close_time": 1768283999999, "quote_volume": 13310.15805, "trades": 214, "taker_buy_base": 245723.0, "taker_buy_quote": 6566.16173 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.02667, "high": 0.02676, "low": 0.02663, "close": 0.0267, "volume": 539889.0, "close_time": 1768287599999, "quote_volume": 14419.24693, "trades": 195, "taker_buy_base": 236688.0, "taker_buy_quote": 6323.76858 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.02669, "high": 0.0267, "low": 0.02658, "close": 0.02659, "volume": 746360.0, "close_time": 1768291199999, "quote_volume": 19867.27847, "trades": 168, "taker_buy_base": 456562.0, "taker_buy_quote": 12153.90549 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0266, "high": 0.02674, "low": 0.02654, "close": 0.02672, "volume": 752579.0, "close_time": 1768294799999, "quote_volume": 20028.34583, "trades": 183, "taker_buy_base": 303665.0, "taker_buy_quote": 8078.56081 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.02672, "high": 0.0268, "low": 0.02664, "close": 0.02667, "volume": 994797.0, "close_time": 1768298399999, "quote_volume": 26583.1202, "trades": 362, "taker_buy_base": 518997.0, "taker_buy_quote": 13870.86151 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.02667, "high": 0.02675, "low": 0.02658, "close": 0.02669, "volume": 717156.0, "close_time": 1768301999999, "quote_volume": 19120.90231, "trades": 208, "taker_buy_base": 293052.0, "taker_buy_quote": 7815.5105 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0267, "high": 0.02678, "low": 0.02664, "close": 0.02667, "volume": 893846.0, "close_time": 1768305599999, "quote_volume": 23869.65878, "trades": 228, "taker_buy_base": 429210.0, "taker_buy_quote": 11468.76478 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02666, "high": 0.02674, "low": 0.02662, "close": 0.02673, "volume": 1251708.0, "close_time": 1768309199999, "quote_volume": 33381.03587, "trades": 225, "taker_buy_base": 403060.0, "taker_buy_quote": 10757.32845 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.02673, "high": 0.02706, "low": 0.02673, "close": 0.02695, "volume": 2169383.0, "close_time": 1768312799999, "quote_volume": 58310.39934, "trades": 635, "taker_buy_base": 1021991.0, "taker_buy_quote": 27480.22266 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.02694, "high": 0.02729, "low": 0.02691, "close": 0.02707, "volume": 3273908.0, "close_time": 1768316399999, "quote_volume": 88992.89712, "trades": 725, "taker_buy_base": 2228876.0, "taker_buy_quote": 60601.59126 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.02705, "high": 0.02732, "low": 0.02699, "close": 0.02728, "volume": 1771483.0, "close_time": 1768319999999, "quote_volume": 48073.57548, "trades": 846, "taker_buy_base": 954821.0, "taker_buy_quote": 25899.93219 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02731, "high": 0.02736, "low": 0.02715, "close": 0.02726, "volume": 816931.0, "close_time": 1768323599999, "quote_volume": 22261.71014, "trades": 408, "taker_buy_base": 283273.0, "taker_buy_quote": 7726.61436 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.02726, "high": 0.02736, "low": 0.0272, "close": 0.02732, "volume": 666256.0, "close_time": 1768327199999, "quote_volume": 18183.66857, "trades": 309, "taker_buy_base": 327500.0, "taker_buy_quote": 8940.90566 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.02731, "high": 0.02739, "low": 0.02723, "close": 0.0273, "volume": 634265.0, "close_time": 1768330799999, "quote_volume": 17337.23252, "trades": 529, "taker_buy_base": 292124.0, "taker_buy_quote": 7982.84905 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0273, "high": 0.02737, "low": 0.02721, "close": 0.02732, "volume": 221668.0, "close_time": 1768334399999, "quote_volume": 6051.69111, "trades": 236, "taker_buy_base": 137872.0, "taker_buy_quote": 3764.43238 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02733, "high": 0.02737, "low": 0.02719, "close": 0.02723, "volume": 505603.0, "close_time": 1768337999999, "quote_volume": 13787.17349, "trades": 346, "taker_buy_base": 269564.0, "taker_buy_quote": 7351.01291 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.02722, "high": 0.0273, "low": 0.0272, "close": 0.02722, "volume": 331404.0, "close_time": 1768341599999, "quote_volume": 9028.79215, "trades": 225, "taker_buy_base": 113818.0, "taker_buy_quote": 3101.89804 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.02724, "high": 0.02782, "low": 0.02723, "close": 0.0277, "volume": 2100346.0, "close_time": 1768345199999, "quote_volume": 57986.96835, "trades": 960, "taker_buy_base": 1026480.0, "taker_buy_quote": 28328.99844 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0277, "high": 0.02781, "low": 0.02745, "close": 0.02756, "volume": 1417589.0, "close_time": 1768348799999, "quote_volume": 39099.69024, "trades": 608, "taker_buy_base": 365706.0, "taker_buy_quote": 10108.44961 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02759, "high": 0.02797, "low": 0.02758, "close": 0.02796, "volume": 1879647.0, "close_time": 1768352399999, "quote_volume": 52280.12767, "trades": 786, "taker_buy_base": 1321012.0, "taker_buy_quote": 36762.85198 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.02796, "high": 0.02814, "low": 0.0278, "close": 0.02781, "volume": 1803954.0, "close_time": 1768355999999, "quote_volume": 50446.8801, "trades": 1056, "taker_buy_base": 956458.0, "taker_buy_quote": 26750.75414 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0278, "high": 0.02797, "low": 0.02774, "close": 0.02789, "volume": 1315258.0, "close_time": 1768359599999, "quote_volume": 36662.06346, "trades": 475, "taker_buy_base": 614588.0, "taker_buy_quote": 17137.32405 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.02789, "high": 0.028, "low": 0.02781, "close": 0.028, "volume": 1147837.0, "close_time": 1768363199999, "quote_volume": 31987.51957, "trades": 355, "taker_buy_base": 594801.0, "taker_buy_quote": 16577.35472 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02801, "high": 0.02801, "low": 0.02778, "close": 0.02778, "volume": 2742460.0, "close_time": 1768366799999, "quote_volume": 76517.15158, "trades": 732, "taker_buy_base": 1220596.0, "taker_buy_quote": 34051.52508 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.02778, "high": 0.02792, "low": 0.02764, "close": 0.02778, "volume": 2309099.0, "close_time": 1768370399999, "quote_volume": 64154.01297, "trades": 1088, "taker_buy_base": 1036701.0, "taker_buy_quote": 28798.42369 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.02777, "high": 0.02777, "low": 0.02754, "close": 0.02771, "volume": 1556877.0, "close_time": 1768373999999, "quote_volume": 43060.17319, "trades": 864, "taker_buy_base": 1048395.0, "taker_buy_quote": 28984.07039 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.02771, "high": 0.02785, "low": 0.02758, "close": 0.02761, "volume": 2724364.0, "close_time": 1768377599999, "quote_volume": 75507.88347, "trades": 810, "taker_buy_base": 1657257.0, "taker_buy_quote": 45914.88011 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02762, "high": 0.02783, "low": 0.02761, "close": 0.02775, "volume": 1317829.0, "close_time": 1768381199999, "quote_volume": 36547.70536, "trades": 333, "taker_buy_base": 595172.0, "taker_buy_quote": 16499.25999 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.02773, "high": 0.02815, "low": 0.02772, "close": 0.02805, "volume": 3789335.0, "close_time": 1768384799999, "quote_volume": 106204.421, "trades": 1785, "taker_buy_base": 1488156.0, "taker_buy_quote": 41701.606 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.02806, "high": 0.02811, "low": 0.02788, "close": 0.02796, "volume": 1972606.0, "close_time": 1768388399999, "quote_volume": 55176.56145, "trades": 1511, "taker_buy_base": 974124.0, "taker_buy_quote": 27226.23284 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.02795, "high": 0.0281, "low": 0.02787, "close": 0.02797, "volume": 1984388.0, "close_time": 1768391999999, "quote_volume": 55506.96782, "trades": 1084, "taker_buy_base": 1262898.0, "taker_buy_quote": 35319.39792 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02798, "high": 0.02841, "low": 0.02794, "close": 0.02821, "volume": 4234827.0, "close_time": 1768395599999, "quote_volume": 119516.3372, "trades": 2413, "taker_buy_base": 2239488.0, "taker_buy_quote": 63192.86729 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0282, "high": 0.02825, "low": 0.02798, "close": 0.02805, "volume": 1782186.0, "close_time": 1768399199999, "quote_volume": 50071.29913, "trades": 818, "taker_buy_base": 1052214.0, "taker_buy_quote": 29563.58566 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.02804, "high": 0.02839, "low": 0.02804, "close": 0.02832, "volume": 2178688.0, "close_time": 1768402799999, "quote_volume": 61499.17926, "trades": 1299, "taker_buy_base": 1003261.0, "taker_buy_quote": 28324.93581 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.02832, "high": 0.02851, "low": 0.02819, "close": 0.02835, "volume": 2342767.0, "close_time": 1768406399999, "quote_volume": 66480.7543, "trades": 1160, "taker_buy_base": 1125898.0, "taker_buy_quote": 31946.24749 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02836, "high": 0.02852, "low": 0.02828, "close": 0.02833, "volume": 1341258.0, "close_time": 1768409999999, "quote_volume": 38095.589, "trades": 920, "taker_buy_base": 492942.0, "taker_buy_quote": 13991.08977 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.02833, "high": 0.02841, "low": 0.02811, "close": 0.02818, "volume": 1757426.0, "close_time": 1768413599999, "quote_volume": 49686.55302, "trades": 942, "taker_buy_base": 748272.0, "taker_buy_quote": 21169.61683 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.02818, "high": 0.02827, "low": 0.02786, "close": 0.02812, "volume": 1610147.0, "close_time": 1768417199999, "quote_volume": 45245.2061, "trades": 877, "taker_buy_base": 639955.0, "taker_buy_quote": 17975.15627 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.02811, "high": 0.02842, "low": 0.02798, "close": 0.02823, "volume": 1901528.0, "close_time": 1768420799999, "quote_volume": 53552.03033, "trades": 1014, "taker_buy_base": 1130867.0, "taker_buy_quote": 31833.55787 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.02824, "high": 0.02845, "low": 0.02822, "close": 0.02829, "volume": 325275.0, "close_time": 1768424399999, "quote_volume": 9217.46905, "trades": 423, "taker_buy_base": 134752.0, "taker_buy_quote": 3818.75229 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.02828, "high": 0.02846, "low": 0.02823, "close": 0.02839, "volume": 834681.0, "close_time": 1768427999999, "quote_volume": 23668.75377, "trades": 619, "taker_buy_base": 324241.0, "taker_buy_quote": 9191.92134 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.02839, "high": 0.02841, "low": 0.02792, "close": 0.02804, "volume": 837122.0, "close_time": 1768431599999, "quote_volume": 23609.93556, "trades": 482, "taker_buy_base": 279817.0, "taker_buy_quote": 7891.11825 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.02804, "high": 0.02827, "low": 0.028, "close": 0.02824, "volume": 1042172.0, "close_time": 1768435199999, "quote_volume": 29304.41754, "trades": 417, "taker_buy_base": 482402.0, "taker_buy_quote": 13589.96949 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02821, "high": 0.02877, "low": 0.02809, "close": 0.02824, "volume": 17521763.0, "close_time": 1768438799999, "quote_volume": 499210.90131, "trades": 11384, "taker_buy_base": 11796487.0, "taker_buy_quote": 336322.72221 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.02827, "high": 0.0286, "low": 0.02817, "close": 0.02818, "volume": 1743978.0, "close_time": 1768442399999, "quote_volume": 49515.20321, "trades": 582, "taker_buy_base": 811709.0, "taker_buy_quote": 23022.99177 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.02816, "high": 0.02816, "low": 0.02753, "close": 0.02772, "volume": 2851836.0, "close_time": 1768445999999, "quote_volume": 79342.13888, "trades": 565, "taker_buy_base": 1718864.0, "taker_buy_quote": 47750.32328 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.02773, "high": 0.02784, "low": 0.02725, "close": 0.02726, "volume": 1969315.0, "close_time": 1768449599999, "quote_volume": 54030.19935, "trades": 495, "taker_buy_base": 949367.0, "taker_buy_quote": 26073.89578 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02722, "high": 0.02758, "low": 0.02717, "close": 0.02745, "volume": 1401824.0, "close_time": 1768453199999, "quote_volume": 38408.51107, "trades": 439, "taker_buy_base": 885312.0, "taker_buy_quote": 24256.96748 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.02754, "high": 0.02761, "low": 0.02743, "close": 0.02752, "volume": 1204365.0, "close_time": 1768456799999, "quote_volume": 33132.24241, "trades": 298, "taker_buy_base": 665568.0, "taker_buy_quote": 18307.99509 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.02747, "high": 0.02747, "low": 0.02727, "close": 0.02739, "volume": 1297905.0, "close_time": 1768460399999, "quote_volume": 35509.65153, "trades": 550, "taker_buy_base": 594541.0, "taker_buy_quote": 16265.01689 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.02737, "high": 0.02764, "low": 0.02736, "close": 0.0276, "volume": 1218536.0, "close_time": 1768463999999, "quote_volume": 33526.41279, "trades": 819, "taker_buy_base": 557439.0, "taker_buy_quote": 15345.20069 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02755, "high": 0.02762, "low": 0.02739, "close": 0.02753, "volume": 651335.0, "close_time": 1768467599999, "quote_volume": 17900.6135, "trades": 394, "taker_buy_base": 312112.0, "taker_buy_quote": 8564.87809 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.02746, "high": 0.02774, "low": 0.02742, "close": 0.0277, "volume": 2056796.0, "close_time": 1768471199999, "quote_volume": 56740.96139, "trades": 629, "taker_buy_base": 1166265.0, "taker_buy_quote": 32157.64216 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0277, "high": 0.02778, "low": 0.02763, "close": 0.02764, "volume": 381601.0, "close_time": 1768474799999, "quote_volume": 10570.62665, "trades": 164, "taker_buy_base": 154257.0, "taker_buy_quote": 4275.63776 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.02762, "high": 0.02769, "low": 0.02739, "close": 0.02743, "volume": 839920.0, "close_time": 1768478399999, "quote_volume": 23128.21565, "trades": 252, "taker_buy_base": 409626.0, "taker_buy_quote": 11286.88833 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02748, "high": 0.02756, "low": 0.02743, "close": 0.02755, "volume": 301321.0, "close_time": 1768481999999, "quote_volume": 8290.79709, "trades": 144, "taker_buy_base": 105311.0, "taker_buy_quote": 2897.10914 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.02755, "high": 0.0276, "low": 0.02748, "close": 0.0275, "volume": 278040.0, "close_time": 1768485599999, "quote_volume": 7658.70457, "trades": 217, "taker_buy_base": 115645.0, "taker_buy_quote": 3186.03952 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.02749, "high": 0.02754, "low": 0.02719, "close": 0.0274, "volume": 1191173.0, "close_time": 1768489199999, "quote_volume": 32608.27191, "trades": 445, "taker_buy_base": 764649.0, "taker_buy_quote": 20925.99973 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.02742, "high": 0.0275, "low": 0.02676, "close": 0.0271, "volume": 2572119.0, "close_time": 1768492799999, "quote_volume": 69896.31083, "trades": 1262, "taker_buy_base": 1419837.0, "taker_buy_quote": 38524.30382 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02712, "high": 0.02721, "low": 0.02693, "close": 0.02719, "volume": 263286.0, "close_time": 1768496399999, "quote_volume": 7127.38124, "trades": 92, "taker_buy_base": 141623.0, "taker_buy_quote": 3832.88028 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.02719, "high": 0.02729, "low": 0.02693, "close": 0.027, "volume": 675995.0, "close_time": 1768499999999, "quote_volume": 18299.98571, "trades": 200, "taker_buy_base": 166094.0, "taker_buy_quote": 4496.16379 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.02699, "high": 0.02706, "low": 0.02667, "close": 0.02674, "volume": 1198914.0, "close_time": 1768503599999, "quote_volume": 32166.77661, "trades": 897, "taker_buy_base": 788011.0, "taker_buy_quote": 21145.28997 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.02674, "high": 0.02691, "low": 0.02665, "close": 0.02691, "volume": 569861.0, "close_time": 1768507199999, "quote_volume": 15250.2305, "trades": 413, "taker_buy_base": 300619.0, "taker_buy_quote": 8044.4533 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02688, "high": 0.02697, "low": 0.02673, "close": 0.02675, "volume": 872901.0, "close_time": 1768510799999, "quote_volume": 23414.22172, "trades": 456, "taker_buy_base": 566710.0, "taker_buy_quote": 15199.76959 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.02675, "high": 0.02694, "low": 0.02675, "close": 0.02693, "volume": 231220.0, "close_time": 1768514399999, "quote_volume": 6212.44566, "trades": 178, "taker_buy_base": 166021.0, "taker_buy_quote": 4460.63294 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.02694, "high": 0.02715, "low": 0.02692, "close": 0.0271, "volume": 476966.0, "close_time": 1768517999999, "quote_volume": 12897.04454, "trades": 211, "taker_buy_base": 374612.0, "taker_buy_quote": 10129.45899 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.02711, "high": 0.02726, "low": 0.02709, "close": 0.02726, "volume": 405307.0, "close_time": 1768521599999, "quote_volume": 11011.42199, "trades": 233, "taker_buy_base": 242475.0, "taker_buy_quote": 6584.79406 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02724, "high": 0.02724, "low": 0.02693, "close": 0.02693, "volume": 922222.0, "close_time": 1768525199999, "quote_volume": 24967.04226, "trades": 330, "taker_buy_base": 355026.0, "taker_buy_quote": 9611.35012 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.02694, "high": 0.02697, "low": 0.02678, "close": 0.02688, "volume": 669580.0, "close_time": 1768528799999, "quote_volume": 17985.82576, "trades": 218, "taker_buy_base": 342979.0, "taker_buy_quote": 9209.54686 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.02686, "high": 0.02687, "low": 0.02666, "close": 0.0268, "volume": 954404.0, "close_time": 1768532399999, "quote_volume": 25534.3191, "trades": 245, "taker_buy_base": 586302.0, "taker_buy_quote": 15681.08653 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.02683, "high": 0.02687, "low": 0.02667, "close": 0.0267, "volume": 266616.0, "close_time": 1768535999999, "quote_volume": 7131.46849, "trades": 80, "taker_buy_base": 32370.0, "taker_buy_quote": 866.66005 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02669, "high": 0.02684, "low": 0.02658, "close": 0.02665, "volume": 1257700.0, "close_time": 1768539599999, "quote_volume": 33644.63875, "trades": 316, "taker_buy_base": 579239.0, "taker_buy_quote": 15495.99126 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.02666, "high": 0.02696, "low": 0.02666, "close": 0.02682, "volume": 1192165.0, "close_time": 1768543199999, "quote_volume": 31946.30008, "trades": 303, "taker_buy_base": 945581.0, "taker_buy_quote": 25331.72381 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.02684, "high": 0.02701, "low": 0.02681, "close": 0.02698, "volume": 877458.0, "close_time": 1768546799999, "quote_volume": 23605.04036, "trades": 386, "taker_buy_base": 370467.0, "taker_buy_quote": 9958.83069 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.027, "high": 0.02706, "low": 0.0268, "close": 0.02684, "volume": 2389802.0, "close_time": 1768550399999, "quote_volume": 64312.68002, "trades": 521, "taker_buy_base": 1148408.0, "taker_buy_quote": 30937.75201 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02685, "high": 0.02698, "low": 0.02685, "close": 0.02692, "volume": 300866.0, "close_time": 1768553999999, "quote_volume": 8095.97499, "trades": 141, "taker_buy_base": 87657.0, "taker_buy_quote": 2358.7079 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.02691, "high": 0.02697, "low": 0.02684, "close": 0.02685, "volume": 687403.0, "close_time": 1768557599999, "quote_volume": 18493.09038, "trades": 203, "taker_buy_base": 118303.0, "taker_buy_quote": 3182.75828 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.02685, "high": 0.02685, "low": 0.02661, "close": 0.02665, "volume": 661100.0, "close_time": 1768561199999, "quote_volume": 17668.76383, "trades": 377, "taker_buy_base": 184262.0, "taker_buy_quote": 4916.58994 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.02665, "high": 0.02676, "low": 0.0266, "close": 0.02675, "volume": 856004.0, "close_time": 1768564799999, "quote_volume": 22856.6051, "trades": 262, "taker_buy_base": 625338.0, "taker_buy_quote": 16704.20107 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02676, "high": 0.02679, "low": 0.0267, "close": 0.02673, "volume": 123361.0, "close_time": 1768568399999, "quote_volume": 3299.5066, "trades": 107, "taker_buy_base": 66874.0, "taker_buy_quote": 1788.36985 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.02673, "high": 0.0268, "low": 0.02666, "close": 0.02675, "volume": 702581.0, "close_time": 1768571999999, "quote_volume": 18770.10011, "trades": 305, "taker_buy_base": 500990.0, "taker_buy_quote": 13388.21519 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.02674, "high": 0.02691, "low": 0.02673, "close": 0.02675, "volume": 660069.0, "close_time": 1768575599999, "quote_volume": 17693.66073, "trades": 474, "taker_buy_base": 484719.0, "taker_buy_quote": 12995.56251 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.02674, "high": 0.02685, "low": 0.02627, "close": 0.02643, "volume": 3041667.0, "close_time": 1768579199999, "quote_volume": 80572.1153, "trades": 1003, "taker_buy_base": 1442052.0, "taker_buy_quote": 38187.0963 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02642, "high": 0.02678, "low": 0.02637, "close": 0.02664, "volume": 921408.0, "close_time": 1768582799999, "quote_volume": 24560.23919, "trades": 408, "taker_buy_base": 560437.0, "taker_buy_quote": 14940.3206 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.02664, "high": 0.02675, "low": 0.02647, "close": 0.02675, "volume": 522424.0, "close_time": 1768586399999, "quote_volume": 13888.24708, "trades": 307, "taker_buy_base": 248719.0, "taker_buy_quote": 6614.19885 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.02675, "high": 0.02681, "low": 0.02667, "close": 0.0267, "volume": 73403.0, "close_time": 1768589999999, "quote_volume": 1964.33482, "trades": 108, "taker_buy_base": 40401.0, "taker_buy_quote": 1081.12377 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.02669, "high": 0.02682, "low": 0.02665, "close": 0.02678, "volume": 216919.0, "close_time": 1768593599999, "quote_volume": 5801.88647, "trades": 104, "taker_buy_base": 154148.0, "taker_buy_quote": 4121.82875 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0268, "high": 0.02709, "low": 0.02672, "close": 0.02707, "volume": 371690.0, "close_time": 1768597199999, "quote_volume": 10011.45339, "trades": 168, "taker_buy_base": 222502.0, "taker_buy_quote": 5989.95024 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.02707, "high": 0.02711, "low": 0.02702, "close": 0.02708, "volume": 198980.0, "close_time": 1768600799999, "quote_volume": 5386.25802, "trades": 101, "taker_buy_base": 69157.0, "taker_buy_quote": 1872.89892 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.02709, "high": 0.02714, "low": 0.02704, "close": 0.02706, "volume": 252503.0, "close_time": 1768604399999, "quote_volume": 6844.01867, "trades": 72, "taker_buy_base": 149907.0, "taker_buy_quote": 4065.00689 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.02711, "high": 0.02725, "low": 0.02711, "close": 0.02714, "volume": 554490.0, "close_time": 1768607999999, "quote_volume": 15065.82702, "trades": 145, "taker_buy_base": 277638.0, "taker_buy_quote": 7544.14793 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02681, "close": 0.02686, "volume": 1924788.0, "close_time": 1768611599999, "quote_volume": 51798.14144, "trades": 826, "taker_buy_base": 1223324.0, "taker_buy_quote": 32915.28362 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.02685, "high": 0.02704, "low": 0.02681, "close": 0.02683, "volume": 1843559.0, "close_time": 1768615199999, "quote_volume": 49610.32526, "trades": 813, "taker_buy_base": 778823.0, "taker_buy_quote": 20951.35201 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.02685, "high": 0.02691, "low": 0.02673, "close": 0.02678, "volume": 447210.0, "close_time": 1768618799999, "quote_volume": 12000.26993, "trades": 384, "taker_buy_base": 123474.0, "taker_buy_quote": 3313.97058 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.02679, "high": 0.02681, "low": 0.02673, "close": 0.02678, "volume": 155207.0, "close_time": 1768622399999, "quote_volume": 4156.50855, "trades": 121, "taker_buy_base": 73680.0, "taker_buy_quote": 1972.45013 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02677, "high": 0.02691, "low": 0.02668, "close": 0.02691, "volume": 726506.0, "close_time": 1768625999999, "quote_volume": 19470.96007, "trades": 377, "taker_buy_base": 457882.0, "taker_buy_quote": 12282.55074 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.02688, "high": 0.02692, "low": 0.02682, "close": 0.02682, "volume": 244530.0, "close_time": 1768629599999, "quote_volume": 6569.66896, "trades": 115, "taker_buy_base": 59413.0, "taker_buy_quote": 1595.48203 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.02681, "high": 0.02685, "low": 0.02678, "close": 0.02683, "volume": 436661.0, "close_time": 1768633199999, "quote_volume": 11707.90032, "trades": 192, "taker_buy_base": 328084.0, "taker_buy_quote": 8798.06247 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.02682, "high": 0.02685, "low": 0.02676, "close": 0.02683, "volume": 229513.0, "close_time": 1768636799999, "quote_volume": 6158.11466, "trades": 208, "taker_buy_base": 52324.0, "taker_buy_quote": 1403.9072 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02685, "high": 0.02695, "low": 0.02685, "close": 0.02694, "volume": 858016.0, "close_time": 1768640399999, "quote_volume": 23078.68614, "trades": 422, "taker_buy_base": 553649.0, "taker_buy_quote": 14891.18356 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.02695, "high": 0.027, "low": 0.02684, "close": 0.02684, "volume": 968600.0, "close_time": 1768643999999, "quote_volume": 26060.8459, "trades": 422, "taker_buy_base": 395971.0, "taker_buy_quote": 10643.71706 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.02684, "high": 0.0269, "low": 0.02672, "close": 0.02677, "volume": 692631.0, "close_time": 1768647599999, "quote_volume": 18551.01058, "trades": 263, "taker_buy_base": 420012.0, "taker_buy_quote": 11245.89683 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.02677, "high": 0.0268, "low": 0.02666, "close": 0.02666, "volume": 762911.0, "close_time": 1768651199999, "quote_volume": 20395.08582, "trades": 260, "taker_buy_base": 173179.0, "taker_buy_quote": 4627.54691 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02665, "high": 0.02694, "low": 0.02665, "close": 0.02687, "volume": 811117.0, "close_time": 1768654799999, "quote_volume": 21767.88584, "trades": 347, "taker_buy_base": 432583.0, "taker_buy_quote": 11592.31381 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.02688, "high": 0.0269, "low": 0.02679, "close": 0.02685, "volume": 300237.0, "close_time": 1768658399999, "quote_volume": 8064.88851, "trades": 292, "taker_buy_base": 125633.0, "taker_buy_quote": 3374.74391 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.02686, "high": 0.0272, "low": 0.02681, "close": 0.02712, "volume": 1631492.0, "close_time": 1768661999999, "quote_volume": 44117.65887, "trades": 840, "taker_buy_base": 718478.0, "taker_buy_quote": 19419.0306 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.02713, "high": 0.02719, "low": 0.02697, "close": 0.02708, "volume": 1031247.0, "close_time": 1768665599999, "quote_volume": 27942.15536, "trades": 659, "taker_buy_base": 424320.0, "taker_buy_quote": 11502.82472 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02706, "high": 0.02706, "low": 0.02677, "close": 0.0269, "volume": 393767.0, "close_time": 1768669199999, "quote_volume": 10583.64276, "trades": 201, "taker_buy_base": 191368.0, "taker_buy_quote": 5144.04552 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0269, "high": 0.02702, "low": 0.02688, "close": 0.02695, "volume": 922512.0, "close_time": 1768672799999, "quote_volume": 24871.6402, "trades": 285, "taker_buy_base": 594966.0, "taker_buy_quote": 16042.42568 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.02694, "high": 0.02697, "low": 0.0269, "close": 0.02695, "volume": 278572.0, "close_time": 1768676399999, "quote_volume": 7503.1267, "trades": 211, "taker_buy_base": 95153.0, "taker_buy_quote": 2563.14198 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.02694, "high": 0.02705, "low": 0.02676, "close": 0.02685, "volume": 1748762.0, "close_time": 1768679999999, "quote_volume": 47012.46483, "trades": 487, "taker_buy_base": 528893.0, "taker_buy_quote": 14226.39185 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02686, "high": 0.02694, "low": 0.02678, "close": 0.02683, "volume": 318621.0, "close_time": 1768683599999, "quote_volume": 8565.12088, "trades": 114, "taker_buy_base": 194475.0, "taker_buy_quote": 5230.77648 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.02683, "high": 0.02693, "low": 0.02679, "close": 0.02687, "volume": 683903.0, "close_time": 1768687199999, "quote_volume": 18366.67119, "trades": 348, "taker_buy_base": 450857.0, "taker_buy_quote": 12106.23329 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02661, "close": 0.02672, "volume": 616251.0, "close_time": 1768690799999, "quote_volume": 16469.72549, "trades": 171, "taker_buy_base": 433409.0, "taker_buy_quote": 11580.57961 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.02675, "high": 0.02683, "low": 0.02672, "close": 0.02673, "volume": 422779.0, "close_time": 1768694399999, "quote_volume": 11314.04465, "trades": 210, "taker_buy_base": 270161.0, "taker_buy_quote": 7232.11894 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02672, "high": 0.02697, "low": 0.02668, "close": 0.02683, "volume": 737892.0, "close_time": 1768697999999, "quote_volume": 19818.53691, "trades": 255, "taker_buy_base": 532600.0, "taker_buy_quote": 14302.85959 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0268, "high": 0.02681, "low": 0.02645, "close": 0.02653, "volume": 1366294.0, "close_time": 1768701599999, "quote_volume": 36296.20419, "trades": 287, "taker_buy_base": 550557.0, "taker_buy_quote": 14634.47679 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.02654, "high": 0.02666, "low": 0.0264, "close": 0.02649, "volume": 517813.0, "close_time": 1768705199999, "quote_volume": 13731.81033, "trades": 124, "taker_buy_base": 255922.0, "taker_buy_quote": 6792.96739 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.02651, "high": 0.02671, "low": 0.02651, "close": 0.02654, "volume": 467133.0, "close_time": 1768708799999, "quote_volume": 12419.54134, "trades": 115, "taker_buy_base": 236144.0, "taker_buy_quote": 6276.36614 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02653, "high": 0.0266, "low": 0.02649, "close": 0.0266, "volume": 49281.0, "close_time": 1768712399999, "quote_volume": 1307.73475, "trades": 26, "taker_buy_base": 29708.0, "taker_buy_quote": 788.19306 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.02658, "high": 0.02664, "low": 0.02651, "close": 0.02657, "volume": 414646.0, "close_time": 1768715999999, "quote_volume": 11028.88421, "trades": 111, "taker_buy_base": 290896.0, "taker_buy_quote": 7738.71643 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.02658, "high": 0.02664, "low": 0.02632, "close": 0.02647, "volume": 1093683.0, "close_time": 1768719599999, "quote_volume": 28931.33822, "trades": 413, "taker_buy_base": 475217.0, "taker_buy_quote": 12571.36197 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.02642, "high": 0.02651, "low": 0.02631, "close": 0.02648, "volume": 315738.0, "close_time": 1768723199999, "quote_volume": 8324.82954, "trades": 80, "taker_buy_base": 219446.0, "taker_buy_quote": 5783.48977 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.02645, "high": 0.0266, "low": 0.0264, "close": 0.02655, "volume": 332567.0, "close_time": 1768726799999, "quote_volume": 8824.31331, "trades": 110, "taker_buy_base": 124254.0, "taker_buy_quote": 3296.73542 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.02653, "high": 0.02664, "low": 0.02653, "close": 0.02664, "volume": 223916.0, "close_time": 1768730399999, "quote_volume": 5951.958, "trades": 62, "taker_buy_base": 138554.0, "taker_buy_quote": 3683.15054 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.02659, "high": 0.02671, "low": 0.0265, "close": 0.02671, "volume": 956634.0, "close_time": 1768733999999, "quote_volume": 25449.15754, "trades": 193, "taker_buy_base": 515984.0, "taker_buy_quote": 13724.84877 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.02672, "high": 0.027, "low": 0.02672, "close": 0.02673, "volume": 1912949.0, "close_time": 1768737599999, "quote_volume": 51385.31223, "trades": 609, "taker_buy_base": 1123478.0, "taker_buy_quote": 30191.12701 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02671, "high": 0.02675, "low": 0.02658, "close": 0.02659, "volume": 395264.0, "close_time": 1768741199999, "quote_volume": 10549.95796, "trades": 169, "taker_buy_base": 160177.0, "taker_buy_quote": 4276.85953 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.02659, "high": 0.02662, "low": 0.02643, "close": 0.02652, "volume": 1526936.0, "close_time": 1768744799999, "quote_volume": 40509.63218, "trades": 560, "taker_buy_base": 776862.0, "taker_buy_quote": 20607.7014 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0265, "high": 0.02666, "low": 0.02644, "close": 0.02652, "volume": 660857.0, "close_time": 1768748399999, "quote_volume": 17567.32542, "trades": 259, "taker_buy_base": 507492.0, "taker_buy_quote": 13493.44531 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.02651, "high": 0.02672, "low": 0.02647, "close": 0.02665, "volume": 413373.0, "close_time": 1768751999999, "quote_volume": 11028.65791, "trades": 101, "taker_buy_base": 294006.0, "taker_buy_quote": 7844.43543 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02665, "high": 0.02685, "low": 0.02663, "close": 0.02668, "volume": 687219.0, "close_time": 1768755599999, "quote_volume": 18358.70728, "trades": 229, "taker_buy_base": 357329.0, "taker_buy_quote": 9547.88197 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.02669, "high": 0.02679, "low": 0.02663, "close": 0.02673, "volume": 724507.0, "close_time": 1768759199999, "quote_volume": 19350.31858, "trades": 148, "taker_buy_base": 512827.0, "taker_buy_quote": 13702.11293 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.02672, "high": 0.02687, "low": 0.0267, "close": 0.02685, "volume": 231144.0, "close_time": 1768762799999, "quote_volume": 6196.50649, "trades": 117, "taker_buy_base": 66203.0, "taker_buy_quote": 1773.85226 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.02689, "high": 0.02689, "low": 0.02667, "close": 0.02671, "volume": 268910.0, "close_time": 1768766399999, "quote_volume": 7204.34077, "trades": 81, "taker_buy_base": 93091.0, "taker_buy_quote": 2493.64488 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02671, "high": 0.02684, "low": 0.02665, "close": 0.02681, "volume": 528086.0, "close_time": 1768769999999, "quote_volume": 14131.55201, "trades": 277, "taker_buy_base": 239652.0, "taker_buy_quote": 6418.15391 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.02682, "high": 0.02684, "low": 0.02676, "close": 0.02676, "volume": 467006.0, "close_time": 1768773599999, "quote_volume": 12518.85941, "trades": 400, "taker_buy_base": 130351.0, "taker_buy_quote": 3494.06806 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.02676, "high": 0.027, "low": 0.02676, "close": 0.02682, "volume": 1516887.0, "close_time": 1768777199999, "quote_volume": 40799.16059, "trades": 887, "taker_buy_base": 955769.0, "taker_buy_quote": 25718.30531 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.02682, "high": 0.02683, "low": 0.02568, "close": 0.02571, "volume": 4379707.0, "close_time": 1768780799999, "quote_volume": 114293.20785, "trades": 2349, "taker_buy_base": 2553410.0, "taker_buy_quote": 66432.19319 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0257, "high": 0.02571, "low": 0.02326, "close": 0.024, "volume": 30741912.0, "close_time": 1768784399999, "quote_volume": 745781.38856, "trades": 8759, "taker_buy_base": 16263276.0, "taker_buy_quote": 393950.42255 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.02396, "high": 0.02425, "low": 0.02383, "close": 0.02412, "volume": 7728049.0, "close_time": 1768787999999, "quote_volume": 186016.27358, "trades": 828, "taker_buy_base": 2928860.0, "taker_buy_quote": 70423.14933 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.02411, "high": 0.02432, "low": 0.02411, "close": 0.02428, "volume": 898943.0, "close_time": 1768791599999, "quote_volume": 21778.57359, "trades": 179, "taker_buy_base": 552938.0, "taker_buy_quote": 13395.80694 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.02427, "high": 0.02442, "low": 0.02419, "close": 0.02438, "volume": 1365421.0, "close_time": 1768795199999, "quote_volume": 33174.326, "trades": 252, "taker_buy_base": 896867.0, "taker_buy_quote": 21794.73392 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02439, "high": 0.02442, "low": 0.02428, "close": 0.02429, "volume": 590066.0, "close_time": 1768798799999, "quote_volume": 14373.30425, "trades": 126, "taker_buy_base": 396351.0, "taker_buy_quote": 9654.47708 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.02429, "high": 0.02442, "low": 0.02427, "close": 0.02437, "volume": 720706.0, "close_time": 1768802399999, "quote_volume": 17530.47969, "trades": 161, "taker_buy_base": 358758.0, "taker_buy_quote": 8728.43663 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.02437, "high": 0.02442, "low": 0.02422, "close": 0.02429, "volume": 604793.0, "close_time": 1768805999999, "quote_volume": 14699.3431, "trades": 165, "taker_buy_base": 293230.0, "taker_buy_quote": 7131.40734 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0243, "high": 0.02432, "low": 0.02418, "close": 0.02423, "volume": 886461.0, "close_time": 1768809599999, "quote_volume": 21495.67678, "trades": 154, "taker_buy_base": 429566.0, "taker_buy_quote": 10423.09198 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02423, "high": 0.02444, "low": 0.02414, "close": 0.02439, "volume": 1648970.0, "close_time": 1768813199999, "quote_volume": 39999.94829, "trades": 278, "taker_buy_base": 787894.0, "taker_buy_quote": 19138.919 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.02438, "high": 0.02448, "low": 0.02433, "close": 0.02433, "volume": 412802.0, "close_time": 1768816799999, "quote_volume": 10077.27782, "trades": 101, "taker_buy_base": 183157.0, "taker_buy_quote": 4471.80016 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.02435, "high": 0.02438, "low": 0.02418, "close": 0.02421, "volume": 547714.0, "close_time": 1768820399999, "quote_volume": 13290.60612, "trades": 168, "taker_buy_base": 321897.0, "taker_buy_quote": 7805.61072 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.02425, "high": 0.02434, "low": 0.02422, "close": 0.02427, "volume": 929102.0, "close_time": 1768823999999, "quote_volume": 22555.62587, "trades": 216, "taker_buy_base": 561571.0, "taker_buy_quote": 13631.65714 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02429, "high": 0.02431, "low": 0.02419, "close": 0.02424, "volume": 478174.0, "close_time": 1768827599999, "quote_volume": 11593.97885, "trades": 124, "taker_buy_base": 295954.0, "taker_buy_quote": 7178.05313 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.02423, "high": 0.02449, "low": 0.02422, "close": 0.02427, "volume": 763830.0, "close_time": 1768831199999, "quote_volume": 18607.76536, "trades": 260, "taker_buy_base": 492711.0, "taker_buy_quote": 12011.83139 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.02427, "high": 0.02453, "low": 0.02427, "close": 0.02443, "volume": 505464.0, "close_time": 1768834799999, "quote_volume": 12347.01046, "trades": 134, "taker_buy_base": 369870.0, "taker_buy_quote": 9034.67683 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.02443, "high": 0.02449, "low": 0.02438, "close": 0.02443, "volume": 609650.0, "close_time": 1768838399999, "quote_volume": 14888.69875, "trades": 152, "taker_buy_base": 309492.0, "taker_buy_quote": 7558.0755 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02441, "high": 0.02489, "low": 0.02441, "close": 0.02488, "volume": 559723.0, "close_time": 1768841999999, "quote_volume": 13780.19573, "trades": 147, "taker_buy_base": 190619.0, "taker_buy_quote": 4689.31612 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.02488, "high": 0.02488, "low": 0.02473, "close": 0.02479, "volume": 503345.0, "close_time": 1768845599999, "quote_volume": 12477.35161, "trades": 106, "taker_buy_base": 218878.0, "taker_buy_quote": 5423.45768 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.02479, "high": 0.02489, "low": 0.02478, "close": 0.02488, "volume": 111608.0, "close_time": 1768849199999, "quote_volume": 2773.69903, "trades": 41, "taker_buy_base": 50970.0, "taker_buy_quote": 1266.63374 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0249, "high": 0.02518, "low": 0.0249, "close": 0.02512, "volume": 1314700.0, "close_time": 1768852799999, "quote_volume": 32984.69515, "trades": 410, "taker_buy_base": 746123.0, "taker_buy_quote": 18733.972 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02512, "high": 0.02518, "low": 0.02491, "close": 0.02493, "volume": 620864.0, "close_time": 1768856399999, "quote_volume": 15524.61841, "trades": 162, "taker_buy_base": 328893.0, "taker_buy_quote": 8220.21488 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.02493, "high": 0.02498, "low": 0.02475, "close": 0.02477, "volume": 325264.0, "close_time": 1768859999999, "quote_volume": 8098.96171, "trades": 83, "taker_buy_base": 160320.0, "taker_buy_quote": 3991.75422 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0248, "high": 0.02484, "low": 0.02453, "close": 0.02456, "volume": 755810.0, "close_time": 1768863599999, "quote_volume": 18622.5783, "trades": 132, "taker_buy_base": 266181.0, "taker_buy_quote": 6564.89891 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.02456, "high": 0.02474, "low": 0.02451, "close": 0.02469, "volume": 433758.0, "close_time": 1768867199999, "quote_volume": 10681.29679, "trades": 155, "taker_buy_base": 164193.0, "taker_buy_quote": 4049.14598 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02446, "close": 0.02446, "volume": 826444.0, "close_time": 1768870799999, "quote_volume": 20305.3954, "trades": 140, "taker_buy_base": 471003.0, "taker_buy_quote": 11575.65718 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.02448, "high": 0.02455, "low": 0.02436, "close": 0.0245, "volume": 1307343.0, "close_time": 1768874399999, "quote_volume": 31973.83185, "trades": 265, "taker_buy_base": 487849.0, "taker_buy_quote": 11943.9899 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.02447, "high": 0.02451, "low": 0.02433, "close": 0.02441, "volume": 664745.0, "close_time": 1768877999999, "quote_volume": 16239.28594, "trades": 127, "taker_buy_base": 458092.0, "taker_buy_quote": 11192.12449 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.02443, "high": 0.02445, "low": 0.02419, "close": 0.02432, "volume": 1078105.0, "close_time": 1768881599999, "quote_volume": 26160.81091, "trades": 170, "taker_buy_base": 487200.0, "taker_buy_quote": 11820.98408 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0243, "high": 0.02446, "low": 0.02425, "close": 0.02438, "volume": 847612.0, "close_time": 1768885199999, "quote_volume": 20645.92158, "trades": 158, "taker_buy_base": 486796.0, "taker_buy_quote": 11853.01667 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.02432, "high": 0.02445, "low": 0.02422, "close": 0.02441, "volume": 2008411.0, "close_time": 1768888799999, "quote_volume": 48973.06284, "trades": 325, "taker_buy_base": 1293131.0, "taker_buy_quote": 31532.83603 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.02438, "high": 0.02439, "low": 0.02406, "close": 0.02419, "volume": 4233305.0, "close_time": 1768892399999, "quote_volume": 102546.52878, "trades": 621, "taker_buy_base": 2475655.0, "taker_buy_quote": 59958.73375 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0242, "high": 0.02432, "low": 0.02402, "close": 0.02406, "volume": 944127.0, "close_time": 1768895999999, "quote_volume": 22834.05593, "trades": 186, "taker_buy_base": 586101.0, "taker_buy_quote": 14185.05502 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02373, "close": 0.02381, "volume": 2150658.0, "close_time": 1768899599999, "quote_volume": 51287.29769, "trades": 345, "taker_buy_base": 1046140.0, "taker_buy_quote": 24957.07302 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.02381, "high": 0.02385, "low": 0.02364, "close": 0.02379, "volume": 774147.0, "close_time": 1768903199999, "quote_volume": 18383.94605, "trades": 164, "taker_buy_base": 413020.0, "taker_buy_quote": 9813.36654 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.02383, "high": 0.02393, "low": 0.02379, "close": 0.02379, "volume": 127465.0, "close_time": 1768906799999, "quote_volume": 3038.99667, "trades": 44, "taker_buy_base": 28151.0, "taker_buy_quote": 671.13181 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.02381, "high": 0.02389, "low": 0.02366, "close": 0.02367, "volume": 469906.0, "close_time": 1768910399999, "quote_volume": 11171.89455, "trades": 102, "taker_buy_base": 280654.0, "taker_buy_quote": 6675.79678 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02367, "high": 0.02395, "low": 0.02367, "close": 0.02393, "volume": 740342.0, "close_time": 1768913999999, "quote_volume": 17625.51893, "trades": 157, "taker_buy_base": 464523.0, "taker_buy_quote": 11048.76984 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.02388, "high": 0.02388, "low": 0.02354, "close": 0.02358, "volume": 539820.0, "close_time": 1768917599999, "quote_volume": 12783.96063, "trades": 110, "taker_buy_base": 277571.0, "taker_buy_quote": 6576.08755 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.02357, "high": 0.02408, "low": 0.02357, "close": 0.02391, "volume": 1450144.0, "close_time": 1768921199999, "quote_volume": 34654.54107, "trades": 334, "taker_buy_base": 667453.0, "taker_buy_quote": 15921.39883 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.02389, "high": 0.02391, "low": 0.02356, "close": 0.02367, "volume": 1738835.0, "close_time": 1768924799999, "quote_volume": 41205.84755, "trades": 321, "taker_buy_base": 1025732.0, "taker_buy_quote": 24310.03887 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02372, "high": 0.02378, "low": 0.02333, "close": 0.02341, "volume": 1857956.0, "close_time": 1768928399999, "quote_volume": 43723.46672, "trades": 288, "taker_buy_base": 904030.0, "taker_buy_quote": 21258.9221 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.02339, "high": 0.02357, "low": 0.02318, "close": 0.0233, "volume": 1374504.0, "close_time": 1768931999999, "quote_volume": 32081.61791, "trades": 339, "taker_buy_base": 851828.0, "taker_buy_quote": 19882.61249 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.02329, "high": 0.02336, "low": 0.02299, "close": 0.02307, "volume": 995073.0, "close_time": 1768935599999, "quote_volume": 23058.91462, "trades": 295, "taker_buy_base": 465679.0, "taker_buy_quote": 10788.68721 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02307, "high": 0.02321, "low": 0.02301, "close": 0.02307, "volume": 398293.0, "close_time": 1768939199999, "quote_volume": 9196.0764, "trades": 129, "taker_buy_base": 223126.0, "taker_buy_quote": 5153.40277 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02306, "high": 0.02334, "low": 0.023, "close": 0.02332, "volume": 620803.0, "close_time": 1768942799999, "quote_volume": 14379.07979, "trades": 217, "taker_buy_base": 394475.0, "taker_buy_quote": 9137.85434 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.02331, "high": 0.02335, "low": 0.02305, "close": 0.02307, "volume": 1449643.0, "close_time": 1768946399999, "quote_volume": 33640.1221, "trades": 231, "taker_buy_base": 903118.0, "taker_buy_quote": 20959.63653 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02306, "high": 0.02311, "low": 0.02265, "close": 0.02289, "volume": 5625957.0, "close_time": 1768949999999, "quote_volume": 128954.34627, "trades": 601, "taker_buy_base": 2370498.0, "taker_buy_quote": 54291.75884 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02288, "high": 0.02289, "low": 0.0227, "close": 0.02271, "volume": 1416275.0, "close_time": 1768953599999, "quote_volume": 32291.81785, "trades": 383, "taker_buy_base": 563627.0, "taker_buy_quote": 12853.1217 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02271, "high": 0.02316, "low": 0.0227, "close": 0.02314, "volume": 974764.0, "close_time": 1768957199999, "quote_volume": 22333.56335, "trades": 420, "taker_buy_base": 589082.0, "taker_buy_quote": 13500.90706 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.02315, "high": 0.02322, "low": 0.02303, "close": 0.02305, "volume": 1003268.0, "close_time": 1768960799999, "quote_volume": 23202.07042, "trades": 327, "taker_buy_base": 445209.0, "taker_buy_quote": 10302.11578 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.02307, "high": 0.02316, "low": 0.02297, "close": 0.02301, "volume": 1672103.0, "close_time": 1768964399999, "quote_volume": 38563.7396, "trades": 433, "taker_buy_base": 851053.0, "taker_buy_quote": 19633.00112 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.02301, "high": 0.02315, "low": 0.023, "close": 0.02302, "volume": 510990.0, "close_time": 1768967999999, "quote_volume": 11779.36492, "trades": 174, "taker_buy_base": 371845.0, "taker_buy_quote": 8572.73225 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02302, "high": 0.0231, "low": 0.02299, "close": 0.02305, "volume": 303479.0, "close_time": 1768971599999, "quote_volume": 6994.81417, "trades": 125, "taker_buy_base": 138188.0, "taker_buy_quote": 3185.09295 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.02306, "high": 0.02313, "low": 0.02298, "close": 0.02306, "volume": 787611.0, "close_time": 1768975199999, "quote_volume": 18163.95999, "trades": 187, "taker_buy_base": 540356.0, "taker_buy_quote": 12467.57076 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.02307, "high": 0.02313, "low": 0.02302, "close": 0.02311, "volume": 809502.0, "close_time": 1768978799999, "quote_volume": 18674.77656, "trades": 187, "taker_buy_base": 521070.0, "taker_buy_quote": 12020.55557 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.02312, "high": 0.02349, "low": 0.02312, "close": 0.02328, "volume": 2702000.0, "close_time": 1768982399999, "quote_volume": 63032.73589, "trades": 603, "taker_buy_base": 1544586.0, "taker_buy_quote": 36014.28189 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02328, "high": 0.02353, "low": 0.02324, "close": 0.02337, "volume": 1979992.0, "close_time": 1768985999999, "quote_volume": 46353.8793, "trades": 440, "taker_buy_base": 1301632.0, "taker_buy_quote": 30507.3065 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.02337, "high": 0.02358, "low": 0.02336, "close": 0.02343, "volume": 1394732.0, "close_time": 1768989599999, "quote_volume": 32758.52145, "trades": 410, "taker_buy_base": 574539.0, "taker_buy_quote": 13499.55145 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.02343, "high": 0.02355, "low": 0.02333, "close": 0.02334, "volume": 891896.0, "close_time": 1768993199999, "quote_volume": 20870.80528, "trades": 224, "taker_buy_base": 517778.0, "taker_buy_quote": 12110.72125 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.02334, "high": 0.02351, "low": 0.02323, "close": 0.02327, "volume": 1000961.0, "close_time": 1768996799999, "quote_volume": 23404.57692, "trades": 339, "taker_buy_base": 369692.0, "taker_buy_quote": 8649.18507 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02327, "high": 0.02334, "low": 0.02294, "close": 0.02329, "volume": 2354122.0, "close_time": 1769000399999, "quote_volume": 54486.3339, "trades": 675, "taker_buy_base": 1179518.0, "taker_buy_quote": 27302.72269 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.02328, "high": 0.02345, "low": 0.023, "close": 0.023, "volume": 1411495.0, "close_time": 1769003999999, "quote_volume": 32838.1591, "trades": 432, "taker_buy_base": 846327.0, "taker_buy_quote": 19694.11512 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.023, "high": 0.02348, "low": 0.02299, "close": 0.02341, "volume": 2937587.0, "close_time": 1769007599999, "quote_volume": 68385.83159, "trades": 1168, "taker_buy_base": 1357986.0, "taker_buy_quote": 31627.3115 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.02343, "high": 0.02365, "low": 0.02333, "close": 0.02355, "volume": 1269222.0, "close_time": 1769011199999, "quote_volume": 29777.39929, "trades": 510, "taker_buy_base": 756934.0, "taker_buy_quote": 17748.50406 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02356, "high": 0.02357, "low": 0.02278, "close": 0.02282, "volume": 1779078.0, "close_time": 1769014799999, "quote_volume": 41087.57171, "trades": 901, "taker_buy_base": 1003485.0, "taker_buy_quote": 23141.81645 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02283, "high": 0.02308, "low": 0.02272, "close": 0.02299, "volume": 2252207.0, "close_time": 1769018399999, "quote_volume": 51485.32672, "trades": 1112, "taker_buy_base": 1198212.0, "taker_buy_quote": 27397.00212 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02299, "high": 0.02319, "low": 0.02288, "close": 0.02311, "volume": 658926.0, "close_time": 1769021999999, "quote_volume": 15166.56419, "trades": 476, "taker_buy_base": 372222.0, "taker_buy_quote": 8565.79874 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.02311, "high": 0.0238, "low": 0.02303, "close": 0.02377, "volume": 2287301.0, "close_time": 1769025599999, "quote_volume": 53532.50043, "trades": 955, "taker_buy_base": 1401194.0, "taker_buy_quote": 32780.70458 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02379, "high": 0.02381, "low": 0.02342, "close": 0.02366, "volume": 692950.0, "close_time": 1769029199999, "quote_volume": 16340.27948, "trades": 412, "taker_buy_base": 406691.0, "taker_buy_quote": 9589.75599 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.02366, "high": 0.02371, "low": 0.02359, "close": 0.02363, "volume": 590513.0, "close_time": 1769032799999, "quote_volume": 13958.73397, "trades": 239, "taker_buy_base": 317998.0, "taker_buy_quote": 7516.9951 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.02366, "high": 0.02371, "low": 0.02348, "close": 0.02353, "volume": 137929.0, "close_time": 1769036399999, "quote_volume": 3254.29303, "trades": 54, "taker_buy_base": 72501.0, "taker_buy_quote": 1710.977 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.02347, "high": 0.02364, "low": 0.02338, "close": 0.02346, "volume": 345132.0, "close_time": 1769039999999, "quote_volume": 8107.75508, "trades": 120, "taker_buy_base": 192352.0, "taker_buy_quote": 4521.17766 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0235, "high": 0.02369, "low": 0.0235, "close": 0.02366, "volume": 228092.0, "close_time": 1769043599999, "quote_volume": 5383.99282, "trades": 90, "taker_buy_base": 117356.0, "taker_buy_quote": 2771.08742 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.02362, "high": 0.02377, "low": 0.0236, "close": 0.02377, "volume": 152264.0, "close_time": 1769047199999, "quote_volume": 3605.45488, "trades": 47, "taker_buy_base": 109020.0, "taker_buy_quote": 2581.73329 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0238, "high": 0.02387, "low": 0.02373, "close": 0.02373, "volume": 530709.0, "close_time": 1769050799999, "quote_volume": 12634.7659, "trades": 122, "taker_buy_base": 368877.0, "taker_buy_quote": 8782.68499 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.02372, "high": 0.02379, "low": 0.02359, "close": 0.02363, "volume": 140094.0, "close_time": 1769054399999, "quote_volume": 3321.57044, "trades": 43, "taker_buy_base": 71670.0, "taker_buy_quote": 1700.17105 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02363, "high": 0.02378, "low": 0.02363, "close": 0.02372, "volume": 165756.0, "close_time": 1769057999999, "quote_volume": 3932.05199, "trades": 85, "taker_buy_base": 70182.0, "taker_buy_quote": 1663.9921 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.02371, "high": 0.02375, "low": 0.02362, "close": 0.02371, "volume": 269771.0, "close_time": 1769061599999, "quote_volume": 6389.76327, "trades": 83, "taker_buy_base": 215972.0, "taker_buy_quote": 5114.86888 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.02372, "high": 0.02372, "low": 0.02348, "close": 0.02361, "volume": 1497180.0, "close_time": 1769065199999, "quote_volume": 35235.31711, "trades": 142, "taker_buy_base": 1033998.0, "taker_buy_quote": 24336.76017 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.02361, "high": 0.02366, "low": 0.02346, "close": 0.02349, "volume": 339260.0, "close_time": 1769068799999, "quote_volume": 7985.18117, "trades": 76, "taker_buy_base": 116854.0, "taker_buy_quote": 2755.42805 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02349, "high": 0.02351, "low": 0.02335, "close": 0.0235, "volume": 207857.0, "close_time": 1769072399999, "quote_volume": 4873.43637, "trades": 66, "taker_buy_base": 143215.0, "taker_buy_quote": 3358.33032 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0235, "high": 0.02358, "low": 0.02348, "close": 0.02355, "volume": 399290.0, "close_time": 1769075999999, "quote_volume": 9395.60863, "trades": 57, "taker_buy_base": 212949.0, "taker_buy_quote": 5013.40709 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.02355, "high": 0.02364, "low": 0.02351, "close": 0.0236, "volume": 2101596.0, "close_time": 1769079599999, "quote_volume": 49545.32725, "trades": 359, "taker_buy_base": 1030499.0, "taker_buy_quote": 24306.81552 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.02356, "high": 0.02356, "low": 0.02343, "close": 0.02346, "volume": 767403.0, "close_time": 1769083199999, "quote_volume": 18028.54182, "trades": 171, "taker_buy_base": 423416.0, "taker_buy_quote": 9948.44882 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02343, "high": 0.0235, "low": 0.02341, "close": 0.02343, "volume": 280328.0, "close_time": 1769086799999, "quote_volume": 6569.37853, "trades": 70, "taker_buy_base": 132656.0, "taker_buy_quote": 3109.18219 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.02344, "high": 0.02371, "low": 0.0234, "close": 0.02344, "volume": 2969538.0, "close_time": 1769090399999, "quote_volume": 70026.83333, "trades": 576, "taker_buy_base": 1665421.0, "taker_buy_quote": 39293.51575 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02342, "high": 0.02342, "low": 0.02307, "close": 0.02315, "volume": 1375757.0, "close_time": 1769093999999, "quote_volume": 32066.94169, "trades": 311, "taker_buy_base": 735407.0, "taker_buy_quote": 17140.11805 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02314, "high": 0.02335, "low": 0.02296, "close": 0.0232, "volume": 1125315.0, "close_time": 1769097599999, "quote_volume": 26069.09251, "trades": 406, "taker_buy_base": 643777.0, "taker_buy_quote": 14926.26798 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02323, "high": 0.02353, "low": 0.02322, "close": 0.02353, "volume": 520295.0, "close_time": 1769101199999, "quote_volume": 12155.10098, "trades": 143, "taker_buy_base": 314030.0, "taker_buy_quote": 7337.17727 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02353, "high": 0.02369, "low": 0.02344, "close": 0.02368, "volume": 545088.0, "close_time": 1769104799999, "quote_volume": 12841.75229, "trades": 139, "taker_buy_base": 197131.0, "taker_buy_quote": 4649.35333 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02367, "high": 0.02368, "low": 0.02342, "close": 0.02345, "volume": 428631.0, "close_time": 1769108399999, "quote_volume": 10098.52694, "trades": 112, "taker_buy_base": 155691.0, "taker_buy_quote": 3669.61566 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0234, "high": 0.02365, "low": 0.02338, "close": 0.02356, "volume": 418963.0, "close_time": 1769111999999, "quote_volume": 9859.57995, "trades": 134, "taker_buy_base": 152881.0, "taker_buy_quote": 3591.00846 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02354, "high": 0.02361, "low": 0.02333, "close": 0.0234, "volume": 749121.0, "close_time": 1769115599999, "quote_volume": 17575.02425, "trades": 221, "taker_buy_base": 365534.0, "taker_buy_quote": 8573.47445 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.02341, "high": 0.02354, "low": 0.02339, "close": 0.02348, "volume": 433386.0, "close_time": 1769119199999, "quote_volume": 10167.13839, "trades": 162, "taker_buy_base": 328122.0, "taker_buy_quote": 7697.37421 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.02347, "high": 0.02354, "low": 0.02341, "close": 0.0235, "volume": 812154.0, "close_time": 1769122799999, "quote_volume": 19063.53139, "trades": 174, "taker_buy_base": 394326.0, "taker_buy_quote": 9262.24749 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.02349, "high": 0.02349, "low": 0.02336, "close": 0.02345, "volume": 379804.0, "close_time": 1769126399999, "quote_volume": 8895.04911, "trades": 83, "taker_buy_base": 95316.0, "taker_buy_quote": 2232.21019 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02346, "high": 0.02352, "low": 0.02339, "close": 0.02341, "volume": 1091058.0, "close_time": 1769129999999, "quote_volume": 25581.56877, "trades": 164, "taker_buy_base": 674771.0, "taker_buy_quote": 15822.42425 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02341, "high": 0.02347, "low": 0.02341, "close": 0.02347, "volume": 204606.0, "close_time": 1769133599999, "quote_volume": 4795.51352, "trades": 58, "taker_buy_base": 66707.0, "taker_buy_quote": 1563.39498 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02348, "high": 0.02348, "low": 0.02335, "close": 0.02335, "volume": 343621.0, "close_time": 1769137199999, "quote_volume": 8042.47802, "trades": 82, "taker_buy_base": 162426.0, "taker_buy_quote": 3800.82095 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02333, "high": 0.02367, "low": 0.02332, "close": 0.02364, "volume": 700475.0, "close_time": 1769140799999, "quote_volume": 16485.32989, "trades": 106, "taker_buy_base": 376309.0, "taker_buy_quote": 8843.90541 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02365, "high": 0.02368, "low": 0.02356, "close": 0.02366, "volume": 428802.0, "close_time": 1769144399999, "quote_volume": 10130.77304, "trades": 99, "taker_buy_base": 158899.0, "taker_buy_quote": 3755.3297 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02364, "high": 0.02399, "low": 0.02364, "close": 0.02395, "volume": 2262204.0, "close_time": 1769147999999, "quote_volume": 53911.25072, "trades": 346, "taker_buy_base": 1149019.0, "taker_buy_quote": 27385.67523 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02399, "high": 0.02429, "low": 0.02395, "close": 0.02399, "volume": 4044507.0, "close_time": 1769151599999, "quote_volume": 97709.42418, "trades": 632, "taker_buy_base": 2194435.0, "taker_buy_quote": 53006.8058 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02398, "high": 0.02424, "low": 0.02392, "close": 0.02413, "volume": 1950420.0, "close_time": 1769155199999, "quote_volume": 47016.44411, "trades": 350, "taker_buy_base": 1043223.0, "taker_buy_quote": 25137.50775 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02411, "high": 0.02422, "low": 0.02399, "close": 0.02403, "volume": 2962717.0, "close_time": 1769158799999, "quote_volume": 71427.09187, "trades": 530, "taker_buy_base": 1500880.0, "taker_buy_quote": 36178.51914 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02404, "high": 0.02413, "low": 0.02379, "close": 0.02387, "volume": 1423693.0, "close_time": 1769162399999, "quote_volume": 34075.12953, "trades": 287, "taker_buy_base": 689405.0, "taker_buy_quote": 16500.98196 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02391, "high": 0.02404, "low": 0.02387, "close": 0.02399, "volume": 797461.0, "close_time": 1769165999999, "quote_volume": 19102.82193, "trades": 162, "taker_buy_base": 434199.0, "taker_buy_quote": 10401.10509 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.02401, "high": 0.02432, "low": 0.02399, "close": 0.02403, "volume": 2690501.0, "close_time": 1769169599999, "quote_volume": 65090.5483, "trades": 438, "taker_buy_base": 1139005.0, "taker_buy_quote": 27546.73824 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02402, "high": 0.02419, "low": 0.02401, "close": 0.02415, "volume": 970163.0, "close_time": 1769173199999, "quote_volume": 23409.94259, "trades": 187, "taker_buy_base": 403989.0, "taker_buy_quote": 9747.76709 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.02416, "high": 0.0242, "low": 0.02396, "close": 0.02398, "volume": 893935.0, "close_time": 1769176799999, "quote_volume": 21514.72468, "trades": 201, "taker_buy_base": 287463.0, "taker_buy_quote": 6932.19508 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02399, "high": 0.02405, "low": 0.02354, "close": 0.02375, "volume": 1029963.0, "close_time": 1769180399999, "quote_volume": 24475.73312, "trades": 229, "taker_buy_base": 558968.0, "taker_buy_quote": 13282.81531 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02377, "high": 0.02406, "low": 0.02358, "close": 0.02406, "volume": 1493492.0, "close_time": 1769183999999, "quote_volume": 35603.4744, "trades": 333, "taker_buy_base": 657016.0, "taker_buy_quote": 15660.51477 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02406, "high": 0.02421, "low": 0.02384, "close": 0.02415, "volume": 574157.0, "close_time": 1769187599999, "quote_volume": 13779.48922, "trades": 156, "taker_buy_base": 239410.0, "taker_buy_quote": 5750.61169 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.02411, "high": 0.02445, "low": 0.02405, "close": 0.02419, "volume": 2169038.0, "close_time": 1769191199999, "quote_volume": 52651.24119, "trades": 409, "taker_buy_base": 778912.0, "taker_buy_quote": 18927.6405 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02418, "high": 0.02436, "low": 0.02411, "close": 0.02416, "volume": 810295.0, "close_time": 1769194799999, "quote_volume": 19641.27734, "trades": 221, "taker_buy_base": 326181.0, "taker_buy_quote": 7914.1307 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02416, "high": 0.02418, "low": 0.02381, "close": 0.02385, "volume": 1213682.0, "close_time": 1769198399999, "quote_volume": 29066.28219, "trades": 284, "taker_buy_base": 380721.0, "taker_buy_quote": 9122.67564 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02384, "high": 0.02385, "low": 0.02356, "close": 0.02365, "volume": 484166.0, "close_time": 1769201999999, "quote_volume": 11491.27166, "trades": 128, "taker_buy_base": 250683.0, "taker_buy_quote": 5954.15405 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.02362, "high": 0.02389, "low": 0.02361, "close": 0.02382, "volume": 308094.0, "close_time": 1769205599999, "quote_volume": 7333.16764, "trades": 115, "taker_buy_base": 148452.0, "taker_buy_quote": 3539.27833 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02378, "high": 0.02394, "low": 0.02378, "close": 0.0239, "volume": 249826.0, "close_time": 1769209199999, "quote_volume": 5964.20175, "trades": 69, "taker_buy_base": 86458.0, "taker_buy_quote": 2065.24132 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02386, "high": 0.02405, "low": 0.02381, "close": 0.02386, "volume": 865784.0, "close_time": 1769212799999, "quote_volume": 20748.04333, "trades": 125, "taker_buy_base": 449675.0, "taker_buy_quote": 10773.30241 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02391, "high": 0.02396, "low": 0.02368, "close": 0.02368, "volume": 391424.0, "close_time": 1769216399999, "quote_volume": 9318.76712, "trades": 81, "taker_buy_base": 144092.0, "taker_buy_quote": 3428.67321 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.02368, "high": 0.02382, "low": 0.02358, "close": 0.02378, "volume": 841640.0, "close_time": 1769219999999, "quote_volume": 19924.325, "trades": 150, "taker_buy_base": 438259.0, "taker_buy_quote": 10368.41166 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0238, "high": 0.02385, "low": 0.02374, "close": 0.02379, "volume": 1114890.0, "close_time": 1769223599999, "quote_volume": 26530.25879, "trades": 252, "taker_buy_base": 487486.0, "taker_buy_quote": 11600.33856 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02377, "high": 0.02438, "low": 0.02375, "close": 0.02425, "volume": 2239898.0, "close_time": 1769227199999, "quote_volume": 54156.08959, "trades": 512, "taker_buy_base": 1108431.0, "taker_buy_quote": 26783.00208 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02425, "high": 0.02479, "low": 0.02422, "close": 0.02443, "volume": 7903192.0, "close_time": 1769230799999, "quote_volume": 193513.30612, "trades": 1348, "taker_buy_base": 4600064.0, "taker_buy_quote": 112595.4994 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02443, "high": 0.02485, "low": 0.02439, "close": 0.02452, "volume": 3493714.0, "close_time": 1769234399999, "quote_volume": 86064.10674, "trades": 693, "taker_buy_base": 1913279.0, "taker_buy_quote": 47125.04369 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02451, "high": 0.02489, "low": 0.02448, "close": 0.02471, "volume": 2800356.0, "close_time": 1769237999999, "quote_volume": 69088.79873, "trades": 463, "taker_buy_base": 1596210.0, "taker_buy_quote": 39356.72535 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.02471, "high": 0.0251, "low": 0.0247, "close": 0.02509, "volume": 6645061.0, "close_time": 1769241599999, "quote_volume": 165465.43924, "trades": 1240, "taker_buy_base": 3953353.0, "taker_buy_quote": 98409.96 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02507, "high": 0.02529, "low": 0.02479, "close": 0.02486, "volume": 4965578.0, "close_time": 1769245199999, "quote_volume": 124668.28202, "trades": 904, "taker_buy_base": 3023283.0, "taker_buy_quote": 75942.59418 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02486, "high": 0.02493, "low": 0.02466, "close": 0.02466, "volume": 2120805.0, "close_time": 1769248799999, "quote_volume": 52519.50137, "trades": 368, "taker_buy_base": 801692.0, "taker_buy_quote": 19851.75193 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02465, "high": 0.02474, "low": 0.02451, "close": 0.02469, "volume": 1982486.0, "close_time": 1769252399999, "quote_volume": 48780.47135, "trades": 368, "taker_buy_base": 662139.0, "taker_buy_quote": 16308.20632 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02467, "high": 0.02506, "low": 0.02464, "close": 0.02502, "volume": 1333851.0, "close_time": 1769255999999, "quote_volume": 33092.61191, "trades": 258, "taker_buy_base": 786541.0, "taker_buy_quote": 19517.16067 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02504, "high": 0.02504, "low": 0.02477, "close": 0.0248, "volume": 2082712.0, "close_time": 1769259599999, "quote_volume": 51881.91423, "trades": 263, "taker_buy_base": 1115289.0, "taker_buy_quote": 27777.91915 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0248, "high": 0.02486, "low": 0.02466, "close": 0.02469, "volume": 809734.0, "close_time": 1769263199999, "quote_volume": 20030.91252, "trades": 169, "taker_buy_base": 455641.0, "taker_buy_quote": 11268.05171 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.02467, "high": 0.02515, "low": 0.02462, "close": 0.02501, "volume": 1844384.0, "close_time": 1769266799999, "quote_volume": 45871.14113, "trades": 354, "taker_buy_base": 1034624.0, "taker_buy_quote": 25748.0535 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02501, "high": 0.02502, "low": 0.0247, "close": 0.02474, "volume": 929647.0, "close_time": 1769270399999, "quote_volume": 23103.01826, "trades": 192, "taker_buy_base": 389470.0, "taker_buy_quote": 9677.32306 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02473, "high": 0.02474, "low": 0.02454, "close": 0.02472, "volume": 898946.0, "close_time": 1769273999999, "quote_volume": 22144.30343, "trades": 156, "taker_buy_base": 332469.0, "taker_buy_quote": 8190.56926 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02474, "high": 0.02489, "low": 0.02467, "close": 0.02473, "volume": 834390.0, "close_time": 1769277599999, "quote_volume": 20654.39195, "trades": 181, "taker_buy_base": 358914.0, "taker_buy_quote": 8888.96745 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02473, "high": 0.0249, "low": 0.02463, "close": 0.02478, "volume": 2005538.0, "close_time": 1769281199999, "quote_volume": 49736.23036, "trades": 425, "taker_buy_base": 894194.0, "taker_buy_quote": 22173.00254 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02477, "high": 0.02494, "low": 0.02469, "close": 0.02488, "volume": 1092059.0, "close_time": 1769284799999, "quote_volume": 27134.98598, "trades": 190, "taker_buy_base": 747933.0, "taker_buy_quote": 18590.13242 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02486, "high": 0.02501, "low": 0.02486, "close": 0.02491, "volume": 730354.0, "close_time": 1769288399999, "quote_volume": 18212.03905, "trades": 138, "taker_buy_base": 216820.0, "taker_buy_quote": 5406.19933 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02493, "high": 0.02497, "low": 0.02487, "close": 0.02494, "volume": 362711.0, "close_time": 1769291999999, "quote_volume": 9042.04802, "trades": 105, "taker_buy_base": 91076.0, "taker_buy_quote": 2270.09346 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02494, "high": 0.02496, "low": 0.02487, "close": 0.02495, "volume": 337384.0, "close_time": 1769295599999, "quote_volume": 8406.81484, "trades": 90, "taker_buy_base": 104574.0, "taker_buy_quote": 2607.41859 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02498, "high": 0.02521, "low": 0.02498, "close": 0.02512, "volume": 2381871.0, "close_time": 1769299199999, "quote_volume": 59758.96205, "trades": 384, "taker_buy_base": 884168.0, "taker_buy_quote": 22173.87665 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02513, "high": 0.02532, "low": 0.02476, "close": 0.02504, "volume": 8793794.0, "close_time": 1769302799999, "quote_volume": 220172.58111, "trades": 1390, "taker_buy_base": 4852411.0, "taker_buy_quote": 121560.29893 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02504, "high": 0.02521, "low": 0.02471, "close": 0.02502, "volume": 2052655.0, "close_time": 1769306399999, "quote_volume": 51191.40922, "trades": 385, "taker_buy_base": 1153975.0, "taker_buy_quote": 28792.72776 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02502, "high": 0.02529, "low": 0.02494, "close": 0.02497, "volume": 2879858.0, "close_time": 1769309999999, "quote_volume": 72358.41605, "trades": 569, "taker_buy_base": 1364496.0, "taker_buy_quote": 34297.40048 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02504, "high": 0.02521, "low": 0.02475, "close": 0.0248, "volume": 3693742.0, "close_time": 1769313599999, "quote_volume": 92440.62531, "trades": 596, "taker_buy_base": 1343444.0, "taker_buy_quote": 33628.46472 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02474, "high": 0.02501, "low": 0.02451, "close": 0.02495, "volume": 3331569.0, "close_time": 1769317199999, "quote_volume": 82563.01199, "trades": 586, "taker_buy_base": 1842177.0, "taker_buy_quote": 45638.49751 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02495, "high": 0.02504, "low": 0.02468, "close": 0.02476, "volume": 1111113.0, "close_time": 1769320799999, "quote_volume": 27634.8525, "trades": 222, "taker_buy_base": 400284.0, "taker_buy_quote": 9955.98825 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02473, "high": 0.02473, "low": 0.02457, "close": 0.02461, "volume": 577263.0, "close_time": 1769324399999, "quote_volume": 14229.01221, "trades": 129, "taker_buy_base": 278891.0, "taker_buy_quote": 6877.81822 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02459, "high": 0.02482, "low": 0.02449, "close": 0.02458, "volume": 1350110.0, "close_time": 1769327999999, "quote_volume": 33274.24661, "trades": 349, "taker_buy_base": 744597.0, "taker_buy_quote": 18355.14987 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02457, "high": 0.02492, "low": 0.02451, "close": 0.02467, "volume": 1926566.0, "close_time": 1769331599999, "quote_volume": 47658.95677, "trades": 345, "taker_buy_base": 837012.0, "taker_buy_quote": 20716.64458 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02467, "high": 0.02551, "low": 0.02465, "close": 0.02541, "volume": 5172764.0, "close_time": 1769335199999, "quote_volume": 130585.84588, "trades": 789, "taker_buy_base": 2216097.0, "taker_buy_quote": 55903.10031 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02541, "high": 0.02618, "low": 0.02535, "close": 0.02559, "volume": 8604914.0, "close_time": 1769338799999, "quote_volume": 222108.50293, "trades": 1710, "taker_buy_base": 4766438.0, "taker_buy_quote": 123046.66902 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02562, "high": 0.02595, "low": 0.02537, "close": 0.02583, "volume": 5576946.0, "close_time": 1769342399999, "quote_volume": 143251.36794, "trades": 914, "taker_buy_base": 3198854.0, "taker_buy_quote": 82112.3268 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02581, "high": 0.02623, "low": 0.02555, "close": 0.02604, "volume": 9894957.0, "close_time": 1769345999999, "quote_volume": 257443.06761, "trades": 1995, "taker_buy_base": 4824467.0, "taker_buy_quote": 125589.27615 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0261, "high": 0.02627, "low": 0.02556, "close": 0.0257, "volume": 4118468.0, "close_time": 1769349599999, "quote_volume": 106331.93988, "trades": 652, "taker_buy_base": 2487909.0, "taker_buy_quote": 64228.10994 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0257, "high": 0.02586, "low": 0.02511, "close": 0.02584, "volume": 8090575.0, "close_time": 1769353199999, "quote_volume": 206523.36069, "trades": 1461, "taker_buy_base": 4405265.0, "taker_buy_quote": 112479.09725 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02578, "high": 0.0263, "low": 0.02528, "close": 0.02529, "volume": 17508919.0, "close_time": 1769356799999, "quote_volume": 453623.65694, "trades": 3725, "taker_buy_base": 9045283.0, "taker_buy_quote": 234428.95016 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0253, "high": 0.0253, "low": 0.02443, "close": 0.02461, "volume": 4732133.0, "close_time": 1769360399999, "quote_volume": 117440.53492, "trades": 911, "taker_buy_base": 2896672.0, "taker_buy_quote": 71840.33688 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0246, "high": 0.02464, "low": 0.02429, "close": 0.02442, "volume": 1520279.0, "close_time": 1769363999999, "quote_volume": 37188.10429, "trades": 301, "taker_buy_base": 680536.0, "taker_buy_quote": 16641.23238 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02441, "high": 0.02448, "low": 0.02382, "close": 0.02408, "volume": 4669538.0, "close_time": 1769367599999, "quote_volume": 112412.54794, "trades": 782, "taker_buy_base": 2173105.0, "taker_buy_quote": 52287.61229 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02404, "high": 0.02409, "low": 0.02342, "close": 0.02357, "volume": 3315637.0, "close_time": 1769371199999, "quote_volume": 78682.27585, "trades": 669, "taker_buy_base": 1642557.0, "taker_buy_quote": 38959.97176 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02357, "high": 0.02368, "low": 0.02341, "close": 0.02356, "volume": 1260859.0, "close_time": 1769374799999, "quote_volume": 29718.35263, "trades": 241, "taker_buy_base": 675355.0, "taker_buy_quote": 15911.47614 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0236, "high": 0.02385, "low": 0.0236, "close": 0.02373, "volume": 1638595.0, "close_time": 1769378399999, "quote_volume": 38829.51187, "trades": 333, "taker_buy_base": 652395.0, "taker_buy_quote": 15463.00743 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02375, "high": 0.02378, "low": 0.02329, "close": 0.02345, "volume": 5370486.0, "close_time": 1769381999999, "quote_volume": 126157.55836, "trades": 783, "taker_buy_base": 3436029.0, "taker_buy_quote": 80764.88791 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02344, "high": 0.02362, "low": 0.0234, "close": 0.02362, "volume": 1114176.0, "close_time": 1769385599999, "quote_volume": 26144.25543, "trades": 243, "taker_buy_base": 711373.0, "taker_buy_quote": 16694.92542 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0236, "high": 0.02384, "low": 0.02327, "close": 0.02352, "volume": 4858866.0, "close_time": 1769389199999, "quote_volume": 114450.82871, "trades": 725, "taker_buy_base": 2470695.0, "taker_buy_quote": 58192.1654 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02355, "high": 0.02406, "low": 0.02354, "close": 0.02396, "volume": 2120295.0, "close_time": 1769392799999, "quote_volume": 50532.82836, "trades": 405, "taker_buy_base": 1075995.0, "taker_buy_quote": 25635.68886 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02396, "high": 0.02399, "low": 0.02379, "close": 0.0239, "volume": 844356.0, "close_time": 1769396399999, "quote_volume": 20179.75072, "trades": 176, "taker_buy_base": 416267.0, "taker_buy_quote": 9953.67467 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02391, "high": 0.02403, "low": 0.02354, "close": 0.02362, "volume": 1594027.0, "close_time": 1769399999999, "quote_volume": 37762.36453, "trades": 253, "taker_buy_base": 981277.0, "taker_buy_quote": 23218.10299 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02365, "high": 0.02415, "low": 0.02363, "close": 0.02414, "volume": 1486851.0, "close_time": 1769403599999, "quote_volume": 35716.6594, "trades": 347, "taker_buy_base": 861240.0, "taker_buy_quote": 20684.35783 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02414, "high": 0.02417, "low": 0.02381, "close": 0.02384, "volume": 1505294.0, "close_time": 1769407199999, "quote_volume": 36060.36781, "trades": 277, "taker_buy_base": 588834.0, "taker_buy_quote": 14099.38984 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02382, "high": 0.02389, "low": 0.0237, "close": 0.02387, "volume": 663814.0, "close_time": 1769410799999, "quote_volume": 15805.52319, "trades": 143, "taker_buy_base": 471163.0, "taker_buy_quote": 11221.15458 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02384, "high": 0.02386, "low": 0.02354, "close": 0.0238, "volume": 1772723.0, "close_time": 1769414399999, "quote_volume": 41990.77759, "trades": 322, "taker_buy_base": 595131.0, "taker_buy_quote": 14116.19682 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02382, "high": 0.02408, "low": 0.02379, "close": 0.02386, "volume": 1412188.0, "close_time": 1769417999999, "quote_volume": 33780.08238, "trades": 338, "taker_buy_base": 660252.0, "taker_buy_quote": 15813.81155 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02386, "high": 0.0239, "low": 0.02367, "close": 0.02375, "volume": 1059919.0, "close_time": 1769421599999, "quote_volume": 25178.69742, "trades": 282, "taker_buy_base": 373421.0, "taker_buy_quote": 8872.47249 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02375, "high": 0.02405, "low": 0.02375, "close": 0.02387, "volume": 2258963.0, "close_time": 1769425199999, "quote_volume": 54133.5623, "trades": 384, "taker_buy_base": 1213476.0, "taker_buy_quote": 29085.89493 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02387, "high": 0.02392, "low": 0.02379, "close": 0.02386, "volume": 456697.0, "close_time": 1769428799999, "quote_volume": 10903.78863, "trades": 99, "taker_buy_base": 149477.0, "taker_buy_quote": 3567.95002 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02387, "high": 0.02388, "low": 0.02365, "close": 0.02374, "volume": 2678126.0, "close_time": 1769432399999, "quote_volume": 63693.75138, "trades": 816, "taker_buy_base": 993236.0, "taker_buy_quote": 23634.0747 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02373, "high": 0.02378, "low": 0.02362, "close": 0.02371, "volume": 1359200.0, "close_time": 1769435999999, "quote_volume": 32202.1369, "trades": 293, "taker_buy_base": 657173.0, "taker_buy_quote": 15569.43732 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0237, "high": 0.02392, "low": 0.02354, "close": 0.02383, "volume": 1257155.0, "close_time": 1769439599999, "quote_volume": 29825.19436, "trades": 355, "taker_buy_base": 481622.0, "taker_buy_quote": 11425.89096 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02384, "high": 0.02411, "low": 0.02362, "close": 0.02384, "volume": 2087631.0, "close_time": 1769443199999, "quote_volume": 49868.74627, "trades": 584, "taker_buy_base": 1329899.0, "taker_buy_quote": 31766.36764 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02385, "high": 0.02406, "low": 0.02372, "close": 0.02391, "volume": 1493174.0, "close_time": 1769446799999, "quote_volume": 35641.5901, "trades": 309, "taker_buy_base": 1172355.0, "taker_buy_quote": 27986.34722 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02389, "high": 0.02394, "low": 0.02366, "close": 0.02383, "volume": 1002154.0, "close_time": 1769450399999, "quote_volume": 23828.69929, "trades": 225, "taker_buy_base": 535670.0, "taker_buy_quote": 12744.50547 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02381, "high": 0.02395, "low": 0.02371, "close": 0.02389, "volume": 658579.0, "close_time": 1769453999999, "quote_volume": 15689.91723, "trades": 206, "taker_buy_base": 214574.0, "taker_buy_quote": 5119.44285 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02392, "high": 0.02393, "low": 0.02369, "close": 0.02369, "volume": 1968164.0, "close_time": 1769457599999, "quote_volume": 46742.22493, "trades": 236, "taker_buy_base": 1246325.0, "taker_buy_quote": 29591.20018 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02371, "high": 0.02378, "low": 0.02364, "close": 0.02367, "volume": 968044.0, "close_time": 1769461199999, "quote_volume": 22957.14871, "trades": 233, "taker_buy_base": 540706.0, "taker_buy_quote": 12834.38504 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02369, "high": 0.02401, "low": 0.02366, "close": 0.02393, "volume": 779225.0, "close_time": 1769464799999, "quote_volume": 18576.19059, "trades": 192, "taker_buy_base": 437701.0, "taker_buy_quote": 10442.78771 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02395, "high": 0.02405, "low": 0.02385, "close": 0.02395, "volume": 909944.0, "close_time": 1769468399999, "quote_volume": 21802.94461, "trades": 193, "taker_buy_base": 542241.0, "taker_buy_quote": 13005.72572 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02393, "high": 0.02416, "low": 0.02385, "close": 0.02412, "volume": 1486221.0, "close_time": 1769471999999, "quote_volume": 35778.75104, "trades": 266, "taker_buy_base": 615764.0, "taker_buy_quote": 14813.43497 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02413, "high": 0.02413, "low": 0.02379, "close": 0.02385, "volume": 1395501.0, "close_time": 1769475599999, "quote_volume": 33383.63897, "trades": 393, "taker_buy_base": 677749.0, "taker_buy_quote": 16226.71528 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02384, "high": 0.02393, "low": 0.02379, "close": 0.02383, "volume": 546915.0, "close_time": 1769479199999, "quote_volume": 13049.89164, "trades": 202, "taker_buy_base": 300229.0, "taker_buy_quote": 7164.91359 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02384, "high": 0.02397, "low": 0.02381, "close": 0.02395, "volume": 1136610.0, "close_time": 1769482799999, "quote_volume": 27150.06925, "trades": 281, "taker_buy_base": 666212.0, "taker_buy_quote": 15923.50343 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02394, "high": 0.02394, "low": 0.02381, "close": 0.02382, "volume": 434584.0, "close_time": 1769486399999, "quote_volume": 10372.46866, "trades": 183, "taker_buy_base": 258764.0, "taker_buy_quote": 6174.69095 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02383, "high": 0.02395, "low": 0.02376, "close": 0.02382, "volume": 464535.0, "close_time": 1769489999999, "quote_volume": 11068.23764, "trades": 179, "taker_buy_base": 201873.0, "taker_buy_quote": 4809.47244 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02382, "high": 0.02384, "low": 0.02375, "close": 0.02378, "volume": 195562.0, "close_time": 1769493599999, "quote_volume": 4652.67052, "trades": 82, "taker_buy_base": 85571.0, "taker_buy_quote": 2035.20135 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02379, "high": 0.02382, "low": 0.02367, "close": 0.02371, "volume": 678539.0, "close_time": 1769497199999, "quote_volume": 16099.27953, "trades": 231, "taker_buy_base": 347721.0, "taker_buy_quote": 8251.57445 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02373, "high": 0.02386, "low": 0.02372, "close": 0.02379, "volume": 263761.0, "close_time": 1769500799999, "quote_volume": 6275.41791, "trades": 150, "taker_buy_base": 110809.0, "taker_buy_quote": 2637.10241 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02385, "high": 0.02388, "low": 0.0237, "close": 0.02374, "volume": 1191747.0, "close_time": 1769504399999, "quote_volume": 28327.65254, "trades": 238, "taker_buy_base": 503211.0, "taker_buy_quote": 11960.71954 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02373, "high": 0.02375, "low": 0.02363, "close": 0.02367, "volume": 827298.0, "close_time": 1769507999999, "quote_volume": 19595.3535, "trades": 284, "taker_buy_base": 564140.0, "taker_buy_quote": 13364.72765 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02365, "high": 0.02384, "low": 0.02365, "close": 0.02384, "volume": 858596.0, "close_time": 1769511599999, "quote_volume": 20383.05892, "trades": 298, "taker_buy_base": 546748.0, "taker_buy_quote": 12985.70838 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02385, "high": 0.02403, "low": 0.02372, "close": 0.02378, "volume": 851542.0, "close_time": 1769515199999, "quote_volume": 20319.02139, "trades": 291, "taker_buy_base": 416781.0, "taker_buy_quote": 9938.39335 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02379, "high": 0.02382, "low": 0.02323, "close": 0.02336, "volume": 4514016.0, "close_time": 1769518799999, "quote_volume": 105823.10266, "trades": 1509, "taker_buy_base": 1846061.0, "taker_buy_quote": 43223.90271 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02338, "high": 0.02341, "low": 0.02315, "close": 0.02319, "volume": 832331.0, "close_time": 1769522399999, "quote_volume": 19375.94257, "trades": 303, "taker_buy_base": 396574.0, "taker_buy_quote": 9237.47451 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02318, "high": 0.02335, "low": 0.02285, "close": 0.02289, "volume": 4445799.0, "close_time": 1769525999999, "quote_volume": 102343.90184, "trades": 1436, "taker_buy_base": 2491947.0, "taker_buy_quote": 57361.54124 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02287, "high": 0.02352, "low": 0.02261, "close": 0.02322, "volume": 17130781.0, "close_time": 1769529599999, "quote_volume": 395078.16595, "trades": 4270, "taker_buy_base": 9425039.0, "taker_buy_quote": 217407.94223 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02323, "high": 0.02453, "low": 0.02213, "close": 0.02354, "volume": 45642773.0, "close_time": 1769533199999, "quote_volume": 1057962.46203, "trades": 14852, "taker_buy_base": 21141977.0, "taker_buy_quote": 490314.71638 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02354, "high": 0.02359, "low": 0.02316, "close": 0.02349, "volume": 5275475.0, "close_time": 1769536799999, "quote_volume": 123132.99199, "trades": 1937, "taker_buy_base": 2261671.0, "taker_buy_quote": 52778.50679 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02349, "high": 0.02385, "low": 0.0234, "close": 0.02385, "volume": 1629017.0, "close_time": 1769540399999, "quote_volume": 38343.50263, "trades": 771, "taker_buy_base": 396617.0, "taker_buy_quote": 9343.88768 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02385, "high": 0.02409, "low": 0.02374, "close": 0.02405, "volume": 1438389.0, "close_time": 1769543999999, "quote_volume": 34355.321, "trades": 472, "taker_buy_base": 969751.0, "taker_buy_quote": 23160.91481 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02404, "high": 0.02481, "low": 0.02397, "close": 0.02465, "volume": 5208662.0, "close_time": 1769547599999, "quote_volume": 127594.91011, "trades": 1695, "taker_buy_base": 2796400.0, "taker_buy_quote": 68359.18045 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02465, "high": 0.0267, "low": 0.0246, "close": 0.0251, "volume": 45125700.0, "close_time": 1769551199999, "quote_volume": 1167773.96607, "trades": 16570, "taker_buy_base": 25561628.0, "taker_buy_quote": 661790.64971 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02509, "high": 0.0252, "low": 0.02453, "close": 0.02492, "volume": 11283503.0, "close_time": 1769554799999, "quote_volume": 280727.31594, "trades": 3542, "taker_buy_base": 5151476.0, "taker_buy_quote": 128182.16572 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02489, "high": 0.02511, "low": 0.02484, "close": 0.0249, "volume": 1588680.0, "close_time": 1769558399999, "quote_volume": 39632.8947, "trades": 830, "taker_buy_base": 659061.0, "taker_buy_quote": 16447.9247 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02488, "high": 0.02497, "low": 0.02432, "close": 0.02458, "volume": 3965960.0, "close_time": 1769561999999, "quote_volume": 97254.66666, "trades": 1227, "taker_buy_base": 1798375.0, "taker_buy_quote": 44076.18517 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02456, "high": 0.02459, "low": 0.02426, "close": 0.02441, "volume": 1753091.0, "close_time": 1769565599999, "quote_volume": 42743.96034, "trades": 442, "taker_buy_base": 1063647.0, "taker_buy_quote": 25929.92648 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02443, "high": 0.02462, "low": 0.02439, "close": 0.02446, "volume": 935373.0, "close_time": 1769569199999, "quote_volume": 22899.09807, "trades": 417, "taker_buy_base": 404240.0, "taker_buy_quote": 9903.20698 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02446, "high": 0.02449, "low": 0.02419, "close": 0.02422, "volume": 3156266.0, "close_time": 1769572799999, "quote_volume": 76697.3428, "trades": 847, "taker_buy_base": 874621.0, "taker_buy_quote": 21247.00049 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02421, "high": 0.02421, "low": 0.02399, "close": 0.02409, "volume": 1722254.0, "close_time": 1769576399999, "quote_volume": 41472.21712, "trades": 483, "taker_buy_base": 473453.0, "taker_buy_quote": 11390.26577 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02413, "high": 0.02414, "low": 0.02396, "close": 0.02411, "volume": 1042654.0, "close_time": 1769579999999, "quote_volume": 25085.18381, "trades": 378, "taker_buy_base": 375729.0, "taker_buy_quote": 9038.95941 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02412, "high": 0.02418, "low": 0.02397, "close": 0.02417, "volume": 1346637.0, "close_time": 1769583599999, "quote_volume": 32405.00747, "trades": 475, "taker_buy_base": 380178.0, "taker_buy_quote": 9161.24945 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02418, "high": 0.02459, "low": 0.02399, "close": 0.02412, "volume": 5327227.0, "close_time": 1769587199999, "quote_volume": 129462.58792, "trades": 1307, "taker_buy_base": 2383009.0, "taker_buy_quote": 57939.94196 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0241, "high": 0.0241, "low": 0.02388, "close": 0.02392, "volume": 969663.0, "close_time": 1769590799999, "quote_volume": 23232.04699, "trades": 456, "taker_buy_base": 242780.0, "taker_buy_quote": 5816.72942 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02392, "high": 0.02412, "low": 0.02388, "close": 0.02408, "volume": 1804828.0, "close_time": 1769594399999, "quote_volume": 43365.7767, "trades": 576, "taker_buy_base": 779928.0, "taker_buy_quote": 18739.63896 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02409, "high": 0.02421, "low": 0.02404, "close": 0.02412, "volume": 991484.0, "close_time": 1769597999999, "quote_volume": 23923.12792, "trades": 304, "taker_buy_base": 330385.0, "taker_buy_quote": 7974.51143 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02412, "high": 0.02439, "low": 0.02409, "close": 0.02438, "volume": 986167.0, "close_time": 1769601599999, "quote_volume": 23879.63744, "trades": 342, "taker_buy_base": 524601.0, "taker_buy_quote": 12718.65999 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02436, "high": 0.02442, "low": 0.0242, "close": 0.02426, "volume": 1705637.0, "close_time": 1769605199999, "quote_volume": 41510.13107, "trades": 463, "taker_buy_base": 574728.0, "taker_buy_quote": 13990.94311 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02424, "high": 0.02435, "low": 0.02421, "close": 0.02424, "volume": 691728.0, "close_time": 1769608799999, "quote_volume": 16783.77977, "trades": 185, "taker_buy_base": 353501.0, "taker_buy_quote": 8581.55975 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02424, "high": 0.0243, "low": 0.02412, "close": 0.02415, "volume": 1509100.0, "close_time": 1769612399999, "quote_volume": 36474.92665, "trades": 447, "taker_buy_base": 462924.0, "taker_buy_quote": 11193.02507 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02414, "high": 0.02427, "low": 0.02388, "close": 0.02394, "volume": 1483799.0, "close_time": 1769615999999, "quote_volume": 35634.85568, "trades": 455, "taker_buy_base": 383456.0, "taker_buy_quote": 9219.74476 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02393, "high": 0.02404, "low": 0.02386, "close": 0.02394, "volume": 1191931.0, "close_time": 1769619599999, "quote_volume": 28512.20377, "trades": 482, "taker_buy_base": 883329.0, "taker_buy_quote": 21128.89948 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02393, "high": 0.02409, "low": 0.0238, "close": 0.02399, "volume": 1456482.0, "close_time": 1769623199999, "quote_volume": 34826.0682, "trades": 513, "taker_buy_base": 967331.0, "taker_buy_quote": 23130.46344 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02398, "high": 0.02398, "low": 0.02381, "close": 0.02389, "volume": 1328113.0, "close_time": 1769626799999, "quote_volume": 31743.4727, "trades": 305, "taker_buy_base": 682109.0, "taker_buy_quote": 16299.79862 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02388, "high": 0.02399, "low": 0.02377, "close": 0.02398, "volume": 921910.0, "close_time": 1769630399999, "quote_volume": 22013.14633, "trades": 292, "taker_buy_base": 332424.0, "taker_buy_quote": 7936.76752 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02398, "high": 0.02417, "low": 0.02387, "close": 0.02394, "volume": 892187.0, "close_time": 1769633999999, "quote_volume": 21425.16399, "trades": 261, "taker_buy_base": 440572.0, "taker_buy_quote": 10596.91655 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02393, "high": 0.02405, "low": 0.02383, "close": 0.02401, "volume": 864777.0, "close_time": 1769637599999, "quote_volume": 20729.42065, "trades": 337, "taker_buy_base": 432308.0, "taker_buy_quote": 10368.19131 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02401, "high": 0.02463, "low": 0.02397, "close": 0.02457, "volume": 3330951.0, "close_time": 1769641199999, "quote_volume": 81206.92644, "trades": 1083, "taker_buy_base": 1690389.0, "taker_buy_quote": 41198.93613 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02458, "high": 0.02517, "low": 0.02452, "close": 0.02474, "volume": 8793563.0, "close_time": 1769644799999, "quote_volume": 218666.51637, "trades": 3011, "taker_buy_base": 4327820.0, "taker_buy_quote": 107586.69257 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02475, "high": 0.02913, "low": 0.02475, "close": 0.02805, "volume": 215620911.0, "close_time": 1769648399999, "quote_volume": 5832965.91717, "trades": 93968, "taker_buy_base": 111595584.0, "taker_buy_quote": 3014099.8224 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02804, "high": 0.0313, "low": 0.02748, "close": 0.02835, "volume": 105048707.0, "close_time": 1769651999999, "quote_volume": 3057923.80564, "trades": 43046, "taker_buy_base": 53202898.0, "taker_buy_quote": 1544638.52497 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02833, "high": 0.02908, "low": 0.02597, "close": 0.02646, "volume": 56391568.0, "close_time": 1769655599999, "quote_volume": 1533285.69728, "trades": 20648, "taker_buy_base": 31993849.0, "taker_buy_quote": 866153.06385 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02646, "high": 0.02651, "low": 0.02561, "close": 0.02612, "volume": 20731728.0, "close_time": 1769659199999, "quote_volume": 541746.9775, "trades": 6699, "taker_buy_base": 9489441.0, "taker_buy_quote": 247839.14384 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02611, "high": 0.0271, "low": 0.02595, "close": 0.02693, "volume": 19510830.0, "close_time": 1769662799999, "quote_volume": 518402.45265, "trades": 6422, "taker_buy_base": 8311461.0, "taker_buy_quote": 220896.76275 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02692, "high": 0.02793, "low": 0.02552, "close": 0.02584, "volume": 26988507.0, "close_time": 1769666399999, "quote_volume": 720979.03141, "trades": 8100, "taker_buy_base": 13755702.0, "taker_buy_quote": 368011.25466 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02583, "high": 0.02637, "low": 0.02439, "close": 0.02444, "volume": 22045566.0, "close_time": 1769669999999, "quote_volume": 559343.32815, "trades": 7344, "taker_buy_base": 10685368.0, "taker_buy_quote": 271118.66801 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02444, "high": 0.02505, "low": 0.02438, "close": 0.02487, "volume": 7556166.0, "close_time": 1769673599999, "quote_volume": 186925.4014, "trades": 2559, "taker_buy_base": 3691010.0, "taker_buy_quote": 91273.38317 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02486, "high": 0.02502, "low": 0.024, "close": 0.02425, "volume": 16571254.0, "close_time": 1769677199999, "quote_volume": 405589.38137, "trades": 4339, "taker_buy_base": 7591109.0, "taker_buy_quote": 185601.16467 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02425, "high": 0.02443, "low": 0.02393, "close": 0.02397, "volume": 8983855.0, "close_time": 1769680799999, "quote_volume": 216834.28755, "trades": 2362, "taker_buy_base": 4596796.0, "taker_buy_quote": 111001.00072 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.02396, "high": 0.024, "low": 0.02327, "close": 0.02336, "volume": 9408066.0, "close_time": 1769684399999, "quote_volume": 222197.39827, "trades": 2884, "taker_buy_base": 5553389.0, "taker_buy_quote": 131290.07795 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02336, "high": 0.02369, "low": 0.02326, "close": 0.0234, "volume": 16038311.0, "close_time": 1769687999999, "quote_volume": 376866.8855, "trades": 3097, "taker_buy_base": 6612472.0, "taker_buy_quote": 155194.69008 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0234, "high": 0.02391, "low": 0.02339, "close": 0.02383, "volume": 5138234.0, "close_time": 1769691599999, "quote_volume": 121505.13176, "trades": 1875, "taker_buy_base": 3046352.0, "taker_buy_quote": 72000.2915 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0238, "high": 0.02403, "low": 0.02374, "close": 0.02396, "volume": 2684984.0, "close_time": 1769695199999, "quote_volume": 64234.2914, "trades": 1160, "taker_buy_base": 1516386.0, "taker_buy_quote": 36261.34344 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.02396, "high": 0.02421, "low": 0.02339, "close": 0.0234, "volume": 3875916.0, "close_time": 1769698799999, "quote_volume": 92796.40178, "trades": 1629, "taker_buy_base": 2408126.0, "taker_buy_quote": 57746.08584 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02339, "high": 0.02352, "low": 0.02315, "close": 0.02333, "volume": 5012212.0, "close_time": 1769702399999, "quote_volume": 116848.06926, "trades": 1986, "taker_buy_base": 2307491.0, "taker_buy_quote": 53783.31961 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02335, "high": 0.02356, "low": 0.02324, "close": 0.02356, "volume": 2206165.0, "close_time": 1769705999999, "quote_volume": 51622.11142, "trades": 761, "taker_buy_base": 1533935.0, "taker_buy_quote": 35898.89063 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0236, "high": 0.02453, "low": 0.02337, "close": 0.02339, "volume": 20526390.0, "close_time": 1769709599999, "quote_volume": 491302.96154, "trades": 3888, "taker_buy_base": 11101181.0, "taker_buy_quote": 265915.92152 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02339, "high": 0.02345, "low": 0.02318, "close": 0.0232, "volume": 2768711.0, "close_time": 1769713199999, "quote_volume": 64504.21529, "trades": 533, "taker_buy_base": 1807506.0, "taker_buy_quote": 42153.27842 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02321, "high": 0.02345, "low": 0.02316, "close": 0.02335, "volume": 2906798.0, "close_time": 1769716799999, "quote_volume": 67671.19841, "trades": 548, "taker_buy_base": 1744085.0, "taker_buy_quote": 40596.40271 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02334, "high": 0.02341, "low": 0.02317, "close": 0.02334, "volume": 1639672.0, "close_time": 1769720399999, "quote_volume": 38137.31032, "trades": 344, "taker_buy_base": 854005.0, "taker_buy_quote": 19857.74664 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02335, "high": 0.02347, "low": 0.02327, "close": 0.02335, "volume": 1667351.0, "close_time": 1769723999999, "quote_volume": 38926.84445, "trades": 298, "taker_buy_base": 726825.0, "taker_buy_quote": 16959.11808 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02337, "high": 0.02343, "low": 0.02328, "close": 0.02336, "volume": 1666520.0, "close_time": 1769727599999, "quote_volume": 38920.08569, "trades": 211, "taker_buy_base": 1087354.0, "taker_buy_quote": 25396.9403 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02333, "high": 0.02342, "low": 0.02322, "close": 0.02332, "volume": 2625537.0, "close_time": 1769731199999, "quote_volume": 61237.39528, "trades": 588, "taker_buy_base": 1636844.0, "taker_buy_quote": 38172.8496 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02331, "high": 0.02331, "low": 0.02134, "close": 0.02217, "volume": 24360526.0, "close_time": 1769734799999, "quote_volume": 540259.94706, "trades": 4288, "taker_buy_base": 13104610.0, "taker_buy_quote": 290157.89508 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.02215, "high": 0.02249, "low": 0.02195, "close": 0.02231, "volume": 9497846.0, "close_time": 1769738399999, "quote_volume": 211593.59097, "trades": 1784, "taker_buy_base": 4674580.0, "taker_buy_quote": 104168.23955 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0223, "high": 0.02237, "low": 0.02183, "close": 0.0221, "volume": 4920689.0, "close_time": 1769741999999, "quote_volume": 108516.48389, "trades": 856, "taker_buy_base": 1979217.0, "taker_buy_quote": 43654.89405 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02215, "high": 0.02226, "low": 0.02207, "close": 0.02216, "volume": 1692206.0, "close_time": 1769745599999, "quote_volume": 37488.41388, "trades": 285, "taker_buy_base": 931025.0, "taker_buy_quote": 20623.4903 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02217, "high": 0.02251, "low": 0.02215, "close": 0.02234, "volume": 2825600.0, "close_time": 1769749199999, "quote_volume": 63203.66291, "trades": 739, "taker_buy_base": 1692557.0, "taker_buy_quote": 37831.87413 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02232, "high": 0.02234, "low": 0.02198, "close": 0.02201, "volume": 3142959.0, "close_time": 1769752799999, "quote_volume": 69568.32875, "trades": 484, "taker_buy_base": 1793631.0, "taker_buy_quote": 39720.67604 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.022, "high": 0.02203, "low": 0.02179, "close": 0.0219, "volume": 3328587.0, "close_time": 1769756399999, "quote_volume": 72880.55512, "trades": 733, "taker_buy_base": 1735693.0, "taker_buy_quote": 38012.92526 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02192, "high": 0.02224, "low": 0.02187, "close": 0.02209, "volume": 1850430.0, "close_time": 1769759999999, "quote_volume": 40743.0768, "trades": 481, "taker_buy_base": 1044483.0, "taker_buy_quote": 23003.32728 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02204, "high": 0.02211, "low": 0.02188, "close": 0.02203, "volume": 1195638.0, "close_time": 1769763599999, "quote_volume": 26294.41609, "trades": 201, "taker_buy_base": 396996.0, "taker_buy_quote": 8743.69586 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02204, "high": 0.02208, "low": 0.02188, "close": 0.02198, "volume": 1696396.0, "close_time": 1769767199999, "quote_volume": 37269.63474, "trades": 734, "taker_buy_base": 942730.0, "taker_buy_quote": 20716.18494 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02198, "high": 0.02217, "low": 0.02195, "close": 0.02212, "volume": 981254.0, "close_time": 1769770799999, "quote_volume": 21624.17656, "trades": 619, "taker_buy_base": 579624.0, "taker_buy_quote": 12764.17806 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02213, "high": 0.02253, "low": 0.02213, "close": 0.02242, "volume": 2061001.0, "close_time": 1769774399999, "quote_volume": 45948.33272, "trades": 730, "taker_buy_base": 782752.0, "taker_buy_quote": 17446.24327 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02247, "high": 0.02249, "low": 0.02221, "close": 0.02225, "volume": 2983310.0, "close_time": 1769777999999, "quote_volume": 66587.01982, "trades": 823, "taker_buy_base": 1801488.0, "taker_buy_quote": 40202.38985 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02227, "high": 0.02227, "low": 0.02201, "close": 0.02216, "volume": 2431635.0, "close_time": 1769781599999, "quote_volume": 53830.80808, "trades": 766, "taker_buy_base": 1051336.0, "taker_buy_quote": 23273.74611 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02219, "high": 0.02259, "low": 0.02218, "close": 0.02259, "volume": 3435978.0, "close_time": 1769785199999, "quote_volume": 76989.7933, "trades": 1213, "taker_buy_base": 1953886.0, "taker_buy_quote": 43755.74027 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02259, "high": 0.02308, "low": 0.02259, "close": 0.02275, "volume": 3773615.0, "close_time": 1769788799999, "quote_volume": 86362.85595, "trades": 2245, "taker_buy_base": 1232906.0, "taker_buy_quote": 28202.32869 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02276, "high": 0.02327, "low": 0.02276, "close": 0.02301, "volume": 4513074.0, "close_time": 1769792399999, "quote_volume": 104170.35716, "trades": 1083, "taker_buy_base": 2497004.0, "taker_buy_quote": 57637.10109 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02302, "high": 0.02304, "low": 0.02273, "close": 0.02281, "volume": 3402861.0, "close_time": 1769795999999, "quote_volume": 77880.90048, "trades": 1256, "taker_buy_base": 1688628.0, "taker_buy_quote": 38653.3387 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02282, "high": 0.02337, "low": 0.0225, "close": 0.02333, "volume": 2807471.0, "close_time": 1769799599999, "quote_volume": 64095.03926, "trades": 1640, "taker_buy_base": 1337981.0, "taker_buy_quote": 30549.24818 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02335, "high": 0.02365, "low": 0.02334, "close": 0.02359, "volume": 4942191.0, "close_time": 1769803199999, "quote_volume": 116250.3358, "trades": 2259, "taker_buy_base": 2105605.0, "taker_buy_quote": 49545.64584 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02357, "high": 0.02364, "low": 0.02318, "close": 0.02333, "volume": 6171319.0, "close_time": 1769806799999, "quote_volume": 144419.33441, "trades": 2439, "taker_buy_base": 3451278.0, "taker_buy_quote": 80687.82779 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02335, "high": 0.02342, "low": 0.02293, "close": 0.02306, "volume": 6661763.0, "close_time": 1769810399999, "quote_volume": 154242.3188, "trades": 1679, "taker_buy_base": 3794266.0, "taker_buy_quote": 87857.42839 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02303, "high": 0.02313, "low": 0.0229, "close": 0.02296, "volume": 1355772.0, "close_time": 1769813999999, "quote_volume": 31169.95812, "trades": 570, "taker_buy_base": 564423.0, "taker_buy_quote": 12964.43117 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02298, "high": 0.023, "low": 0.02275, "close": 0.02285, "volume": 2856313.0, "close_time": 1769817599999, "quote_volume": 65279.71406, "trades": 985, "taker_buy_base": 1417973.0, "taker_buy_quote": 32397.3004 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02289, "high": 0.02292, "low": 0.02252, "close": 0.02253, "volume": 5180894.0, "close_time": 1769821199999, "quote_volume": 117539.89609, "trades": 2574, "taker_buy_base": 2473822.0, "taker_buy_quote": 56105.92325 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02253, "high": 0.02261, "low": 0.02228, "close": 0.02235, "volume": 2894526.0, "close_time": 1769824799999, "quote_volume": 65029.12074, "trades": 878, "taker_buy_base": 1853015.0, "taker_buy_quote": 41629.79229 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02237, "high": 0.0224, "low": 0.02221, "close": 0.02221, "volume": 2549995.0, "close_time": 1769828399999, "quote_volume": 56814.46744, "trades": 730, "taker_buy_base": 1413856.0, "taker_buy_quote": 31503.54967 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02223, "high": 0.02236, "low": 0.02221, "close": 0.02232, "volume": 901279.0, "close_time": 1769831999999, "quote_volume": 20120.40393, "trades": 213, "taker_buy_base": 350334.0, "taker_buy_quote": 7820.3465 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02231, "high": 0.02247, "low": 0.02226, "close": 0.02245, "volume": 1040365.0, "close_time": 1769835599999, "quote_volume": 23269.6194, "trades": 277, "taker_buy_base": 721037.0, "taker_buy_quote": 16132.71059 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02246, "high": 0.02246, "low": 0.02231, "close": 0.02233, "volume": 1580522.0, "close_time": 1769839199999, "quote_volume": 35396.19289, "trades": 198, "taker_buy_base": 599011.0, "taker_buy_quote": 13420.34982 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02234, "high": 0.02235, "low": 0.022, "close": 0.02207, "volume": 1639726.0, "close_time": 1769842799999, "quote_volume": 36371.57893, "trades": 368, "taker_buy_base": 706782.0, "taker_buy_quote": 15656.64883 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02205, "high": 0.02207, "low": 0.02173, "close": 0.02183, "volume": 1435585.0, "close_time": 1769846399999, "quote_volume": 31366.88898, "trades": 325, "taker_buy_base": 357728.0, "taker_buy_quote": 7802.21793 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02184, "high": 0.02187, "low": 0.02145, "close": 0.02163, "volume": 3448355.0, "close_time": 1769849999999, "quote_volume": 74505.99039, "trades": 1021, "taker_buy_base": 1666339.0, "taker_buy_quote": 35943.56835 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02163, "high": 0.02192, "low": 0.02163, "close": 0.02173, "volume": 1074478.0, "close_time": 1769853599999, "quote_volume": 23400.72178, "trades": 513, "taker_buy_base": 374600.0, "taker_buy_quote": 8160.0573 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02173, "high": 0.02184, "low": 0.02169, "close": 0.02172, "volume": 923767.0, "close_time": 1769857199999, "quote_volume": 20092.21527, "trades": 345, "taker_buy_base": 410632.0, "taker_buy_quote": 8931.39476 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02169, "high": 0.0217, "low": 0.02146, "close": 0.02153, "volume": 2025856.0, "close_time": 1769860799999, "quote_volume": 43671.52113, "trades": 491, "taker_buy_base": 1005711.0, "taker_buy_quote": 21673.32826 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02149, "high": 0.02155, "low": 0.02122, "close": 0.02124, "volume": 3234933.0, "close_time": 1769864399999, "quote_volume": 68994.8764, "trades": 1006, "taker_buy_base": 1376214.0, "taker_buy_quote": 29355.58009 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.02126, "high": 0.02134, "low": 0.02118, "close": 0.02126, "volume": 861245.0, "close_time": 1769867999999, "quote_volume": 18294.90989, "trades": 294, "taker_buy_base": 351408.0, "taker_buy_quote": 7464.97531 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.02129, "high": 0.02129, "low": 0.0195, "close": 0.01988, "volume": 25212429.0, "close_time": 1769871599999, "quote_volume": 508012.76727, "trades": 10243, "taker_buy_base": 13358279.0, "taker_buy_quote": 268897.12577 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01987, "high": 0.02027, "low": 0.01987, "close": 0.01996, "volume": 5385977.0, "close_time": 1769875199999, "quote_volume": 107991.2781, "trades": 3218, "taker_buy_base": 3628693.0, "taker_buy_quote": 72787.10896 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01996, "high": 0.02018, "low": 0.01966, "close": 0.01971, "volume": 5569407.0, "close_time": 1769878799999, "quote_volume": 110589.50575, "trades": 2451, "taker_buy_base": 2180110.0, "taker_buy_quote": 43381.47 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01972, "high": 0.01975, "low": 0.01855, "close": 0.01897, "volume": 15872316.0, "close_time": 1769882399999, "quote_volume": 301518.15044, "trades": 6188, "taker_buy_base": 7883911.0, "taker_buy_quote": 149687.70653 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.019, "high": 0.01913, "low": 0.01782, "close": 0.01875, "volume": 11895067.0, "close_time": 1769885999999, "quote_volume": 219570.39924, "trades": 5654, "taker_buy_base": 5673213.0, "taker_buy_quote": 104940.30878 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01875, "high": 0.01901, "low": 0.01871, "close": 0.019, "volume": 2984488.0, "close_time": 1769889599999, "quote_volume": 56229.90275, "trades": 1449, "taker_buy_base": 2005432.0, "taker_buy_quote": 37800.76161 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01897, "high": 0.01906, "low": 0.01868, "close": 0.01899, "volume": 2073637.0, "close_time": 1769893199999, "quote_volume": 39170.61045, "trades": 885, "taker_buy_base": 1598026.0, "taker_buy_quote": 30204.04398 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01897, "high": 0.01937, "low": 0.01884, "close": 0.01926, "volume": 2545217.0, "close_time": 1769896799999, "quote_volume": 48432.03773, "trades": 715, "taker_buy_base": 1254446.0, "taker_buy_quote": 23862.31348 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01927, "high": 0.01931, "low": 0.01902, "close": 0.01909, "volume": 2340686.0, "close_time": 1769900399999, "quote_volume": 44757.03292, "trades": 746, "taker_buy_base": 1206524.0, "taker_buy_quote": 23090.89844 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0191, "high": 0.01939, "low": 0.0191, "close": 0.01935, "volume": 1514636.0, "close_time": 1769903999999, "quote_volume": 29181.60529, "trades": 692, "taker_buy_base": 521220.0, "taker_buy_quote": 10037.26677 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01934, "high": 0.01938, "low": 0.01908, "close": 0.01926, "volume": 2365264.0, "close_time": 1769907599999, "quote_volume": 45515.08135, "trades": 568, "taker_buy_base": 1589562.0, "taker_buy_quote": 30564.42131 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01927, "high": 0.01941, "low": 0.01878, "close": 0.01886, "volume": 8485085.0, "close_time": 1769911199999, "quote_volume": 161976.91519, "trades": 1823, "taker_buy_base": 4614048.0, "taker_buy_quote": 87745.08504 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01887, "high": 0.01894, "low": 0.01865, "close": 0.01881, "volume": 3302578.0, "close_time": 1769914799999, "quote_volume": 61963.7625, "trades": 988, "taker_buy_base": 1997116.0, "taker_buy_quote": 37478.15069 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01879, "high": 0.01933, "low": 0.01879, "close": 0.01931, "volume": 3720634.0, "close_time": 1769918399999, "quote_volume": 71026.09478, "trades": 1161, "taker_buy_base": 1577426.0, "taker_buy_quote": 30097.36797 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01931, "high": 0.02, "low": 0.01927, "close": 0.02, "volume": 7039761.0, "close_time": 1769921999999, "quote_volume": 138376.29056, "trades": 1596, "taker_buy_base": 3347266.0, "taker_buy_quote": 65830.87147 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.02001, "high": 0.02044, "low": 0.01986, "close": 0.0199, "volume": 8802589.0, "close_time": 1769925599999, "quote_volume": 177169.64132, "trades": 2845, "taker_buy_base": 4422706.0, "taker_buy_quote": 88973.19747 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0199, "high": 0.02007, "low": 0.01962, "close": 0.01987, "volume": 6603285.0, "close_time": 1769929199999, "quote_volume": 130984.53399, "trades": 2385, "taker_buy_base": 3305357.0, "taker_buy_quote": 65515.98362 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01987, "high": 0.02013, "low": 0.01982, "close": 0.01993, "volume": 1956603.0, "close_time": 1769932799999, "quote_volume": 39132.34347, "trades": 1097, "taker_buy_base": 956019.0, "taker_buy_quote": 19135.28123 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01994, "high": 0.02049, "low": 0.01993, "close": 0.02004, "volume": 14637165.0, "close_time": 1769936399999, "quote_volume": 296687.54023, "trades": 3909, "taker_buy_base": 6381435.0, "taker_buy_quote": 129642.74973 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.02005, "high": 0.02006, "low": 0.01948, "close": 0.01968, "volume": 6502616.0, "close_time": 1769939999999, "quote_volume": 127758.39735, "trades": 2324, "taker_buy_base": 3797750.0, "taker_buy_quote": 74591.78838 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.01967, "high": 0.01986, "low": 0.01907, "close": 0.01908, "volume": 6770072.0, "close_time": 1769943599999, "quote_volume": 131307.51122, "trades": 2146, "taker_buy_base": 3612498.0, "taker_buy_quote": 69941.88589 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.01909, "high": 0.01915, "low": 0.01891, "close": 0.01897, "volume": 5725087.0, "close_time": 1769947199999, "quote_volume": 108747.69643, "trades": 1917, "taker_buy_base": 3557615.0, "taker_buy_quote": 67552.34403 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01898, "high": 0.01912, "low": 0.01887, "close": 0.01908, "volume": 1496299.0, "close_time": 1769950799999, "quote_volume": 28409.05799, "trades": 754, "taker_buy_base": 559454.0, "taker_buy_quote": 10619.76924 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01909, "high": 0.0192, "low": 0.01886, "close": 0.01892, "volume": 1965983.0, "close_time": 1769954399999, "quote_volume": 37341.55737, "trades": 932, "taker_buy_base": 775932.0, "taker_buy_quote": 14740.5218 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01891, "high": 0.01897, "low": 0.01855, "close": 0.01876, "volume": 3889515.0, "close_time": 1769957999999, "quote_volume": 73090.08231, "trades": 1687, "taker_buy_base": 2040024.0, "taker_buy_quote": 38332.34092 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01875, "high": 0.01875, "low": 0.01815, "close": 0.01844, "volume": 4841265.0, "close_time": 1769961599999, "quote_volume": 88882.64384, "trades": 1995, "taker_buy_base": 2380066.0, "taker_buy_quote": 43702.24935 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01844, "high": 0.01863, "low": 0.01833, "close": 0.01838, "volume": 2055663.0, "close_time": 1769965199999, "quote_volume": 37993.47926, "trades": 1022, "taker_buy_base": 981625.0, "taker_buy_quote": 18157.40735 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01839, "high": 0.01847, "low": 0.0182, "close": 0.01834, "volume": 924910.0, "close_time": 1769968799999, "quote_volume": 16932.98883, "trades": 583, "taker_buy_base": 489500.0, "taker_buy_quote": 8959.78231 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01835, "high": 0.01866, "low": 0.01831, "close": 0.01854, "volume": 3757296.0, "close_time": 1769972399999, "quote_volume": 69676.95675, "trades": 1553, "taker_buy_base": 1975313.0, "taker_buy_quote": 36650.11397 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01855, "high": 0.01858, "low": 0.01825, "close": 0.01832, "volume": 1366354.0, "close_time": 1769975999999, "quote_volume": 25143.84555, "trades": 879, "taker_buy_base": 778675.0, "taker_buy_quote": 14333.54108 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0183, "high": 0.0185, "low": 0.01811, "close": 0.01827, "volume": 3049402.0, "close_time": 1769979599999, "quote_volume": 55868.7936, "trades": 1264, "taker_buy_base": 1119706.0, "taker_buy_quote": 20514.93793 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01828, "high": 0.01834, "low": 0.01803, "close": 0.0181, "volume": 2393159.0, "close_time": 1769983199999, "quote_volume": 43529.57574, "trades": 1119, "taker_buy_base": 1346620.0, "taker_buy_quote": 24511.53793 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01811, "high": 0.01843, "low": 0.01809, "close": 0.01834, "volume": 2213224.0, "close_time": 1769986799999, "quote_volume": 40458.92497, "trades": 905, "taker_buy_base": 1375657.0, "taker_buy_quote": 25156.84374 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01834, "high": 0.01864, "low": 0.01783, "close": 0.01837, "volume": 9017393.0, "close_time": 1769990399999, "quote_volume": 165073.74629, "trades": 5709, "taker_buy_base": 4830645.0, "taker_buy_quote": 88379.12246 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01836, "high": 0.0189, "low": 0.01813, "close": 0.0187, "volume": 4233173.0, "close_time": 1769993999999, "quote_volume": 78874.90559, "trades": 2490, "taker_buy_base": 2709578.0, "taker_buy_quote": 50481.86576 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01869, "high": 0.01873, "low": 0.01824, "close": 0.01849, "volume": 3485756.0, "close_time": 1769997599999, "quote_volume": 64346.70809, "trades": 1201, "taker_buy_base": 2082769.0, "taker_buy_quote": 38475.26238 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01849, "high": 0.01855, "low": 0.01835, "close": 0.01848, "volume": 2164018.0, "close_time": 1770001199999, "quote_volume": 39891.25062, "trades": 869, "taker_buy_base": 1199551.0, "taker_buy_quote": 22112.23135 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01845, "high": 0.01848, "low": 0.01756, "close": 0.01821, "volume": 7939889.0, "close_time": 1770004799999, "quote_volume": 142302.21334, "trades": 3144, "taker_buy_base": 3846233.0, "taker_buy_quote": 68961.71712 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01822, "high": 0.0184, "low": 0.01791, "close": 0.01811, "volume": 1853301.0, "close_time": 1770008399999, "quote_volume": 33705.1416, "trades": 931, "taker_buy_base": 839396.0, "taker_buy_quote": 15299.50631 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0181, "high": 0.01811, "low": 0.01764, "close": 0.0178, "volume": 2397692.0, "close_time": 1770011999999, "quote_volume": 42779.10521, "trades": 1214, "taker_buy_base": 1118787.0, "taker_buy_quote": 19975.15042 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.01781, "high": 0.01821, "low": 0.01744, "close": 0.01806, "volume": 6342784.0, "close_time": 1770015599999, "quote_volume": 113024.79106, "trades": 2388, "taker_buy_base": 3458932.0, "taker_buy_quote": 61648.44421 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.01806, "high": 0.01844, "low": 0.01801, "close": 0.01829, "volume": 1752769.0, "close_time": 1770019199999, "quote_volume": 31976.86512, "trades": 1077, "taker_buy_base": 659405.0, "taker_buy_quote": 12029.39914 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0183, "high": 0.01848, "low": 0.01823, "close": 0.01823, "volume": 1603540.0, "close_time": 1770022799999, "quote_volume": 29422.86549, "trades": 1090, "taker_buy_base": 693661.0, "taker_buy_quote": 12726.49433 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01822, "high": 0.01841, "low": 0.01807, "close": 0.01832, "volume": 2940315.0, "close_time": 1770026399999, "quote_volume": 53559.65389, "trades": 1311, "taker_buy_base": 1294745.0, "taker_buy_quote": 23561.68215 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01833, "high": 0.01849, "low": 0.01825, "close": 0.0184, "volume": 1783592.0, "close_time": 1770029999999, "quote_volume": 32755.14824, "trades": 804, "taker_buy_base": 697833.0, "taker_buy_quote": 12832.70875 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01841, "high": 0.01848, "low": 0.01833, "close": 0.01838, "volume": 1614204.0, "close_time": 1770033599999, "quote_volume": 29716.2663, "trades": 636, "taker_buy_base": 783361.0, "taker_buy_quote": 14422.23634 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01838, "high": 0.01856, "low": 0.01837, "close": 0.0185, "volume": 920317.0, "close_time": 1770037199999, "quote_volume": 16973.84613, "trades": 553, "taker_buy_base": 477039.0, "taker_buy_quote": 8792.3468 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0185, "high": 0.0187, "low": 0.01842, "close": 0.01863, "volume": 1303474.0, "close_time": 1770040799999, "quote_volume": 24230.59438, "trades": 489, "taker_buy_base": 889233.0, "taker_buy_quote": 16545.81018 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01862, "high": 0.01889, "low": 0.01854, "close": 0.01874, "volume": 2770870.0, "close_time": 1770044399999, "quote_volume": 51836.98251, "trades": 1422, "taker_buy_base": 1116716.0, "taker_buy_quote": 20926.95934 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01873, "high": 0.01907, "low": 0.01867, "close": 0.01894, "volume": 2446409.0, "close_time": 1770047999999, "quote_volume": 46228.15155, "trades": 1153, "taker_buy_base": 1156590.0, "taker_buy_quote": 21861.04829 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01893, "high": 0.01905, "low": 0.01886, "close": 0.01889, "volume": 1561523.0, "close_time": 1770051599999, "quote_volume": 29639.26804, "trades": 621, "taker_buy_base": 974830.0, "taker_buy_quote": 18511.13643 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01888, "high": 0.01901, "low": 0.01884, "close": 0.0189, "volume": 2168126.0, "close_time": 1770055199999, "quote_volume": 40981.18212, "trades": 751, "taker_buy_base": 1219929.0, "taker_buy_quote": 23053.00419 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01891, "high": 0.01905, "low": 0.01888, "close": 0.01904, "volume": 543967.0, "close_time": 1770058799999, "quote_volume": 10310.05734, "trades": 250, "taker_buy_base": 318494.0, "taker_buy_quote": 6038.86557 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01876, "close": 0.01877, "volume": 1258834.0, "close_time": 1770062399999, "quote_volume": 23731.14505, "trades": 319, "taker_buy_base": 266365.0, "taker_buy_quote": 5018.34999 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01876, "high": 0.01882, "low": 0.0186, "close": 0.01864, "volume": 756128.0, "close_time": 1770065999999, "quote_volume": 14146.34842, "trades": 430, "taker_buy_base": 368146.0, "taker_buy_quote": 6891.93319 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01865, "high": 0.01877, "low": 0.01865, "close": 0.01875, "volume": 613839.0, "close_time": 1770069599999, "quote_volume": 11477.33073, "trades": 362, "taker_buy_base": 257486.0, "taker_buy_quote": 4812.95002 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01875, "high": 0.01879, "low": 0.01869, "close": 0.01878, "volume": 414326.0, "close_time": 1770073199999, "quote_volume": 7757.18323, "trades": 189, "taker_buy_base": 85804.0, "taker_buy_quote": 1608.22477 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01877, "high": 0.01878, "low": 0.01857, "close": 0.01857, "volume": 887913.0, "close_time": 1770076799999, "quote_volume": 16560.19332, "trades": 240, "taker_buy_base": 427177.0, "taker_buy_quote": 7968.14997 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01858, "high": 0.01866, "low": 0.01842, "close": 0.01861, "volume": 1573470.0, "close_time": 1770080399999, "quote_volume": 29169.58891, "trades": 468, "taker_buy_base": 847232.0, "taker_buy_quote": 15698.88218 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0186, "high": 0.01863, "low": 0.01845, "close": 0.01856, "volume": 338771.0, "close_time": 1770083999999, "quote_volume": 6267.31951, "trades": 156, "taker_buy_base": 95875.0, "taker_buy_quote": 1774.715 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01834, "close": 0.01838, "volume": 714326.0, "close_time": 1770087599999, "quote_volume": 13160.50021, "trades": 301, "taker_buy_base": 293150.0, "taker_buy_quote": 5401.86216 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01837, "high": 0.01863, "low": 0.0183, "close": 0.0186, "volume": 807219.0, "close_time": 1770091199999, "quote_volume": 14881.64511, "trades": 397, "taker_buy_base": 354649.0, "taker_buy_quote": 6555.51345 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01859, "high": 0.01884, "low": 0.01857, "close": 0.01876, "volume": 511795.0, "close_time": 1770094799999, "quote_volume": 9572.67752, "trades": 285, "taker_buy_base": 450462.0, "taker_buy_quote": 8425.75356 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01875, "high": 0.01917, "low": 0.01872, "close": 0.01877, "volume": 4147679.0, "close_time": 1770098399999, "quote_volume": 78660.43483, "trades": 983, "taker_buy_base": 2282660.0, "taker_buy_quote": 43307.35087 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01872, "high": 0.01886, "low": 0.01852, "close": 0.01878, "volume": 1056225.0, "close_time": 1770101999999, "quote_volume": 19733.0481, "trades": 373, "taker_buy_base": 487803.0, "taker_buy_quote": 9126.26411 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01877, "high": 0.01877, "low": 0.01848, "close": 0.01848, "volume": 1241757.0, "close_time": 1770105599999, "quote_volume": 23139.94136, "trades": 461, "taker_buy_base": 587526.0, "taker_buy_quote": 10934.55386 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0185, "high": 0.01866, "low": 0.01837, "close": 0.01837, "volume": 1837742.0, "close_time": 1770109199999, "quote_volume": 34018.12377, "trades": 569, "taker_buy_base": 1238870.0, "taker_buy_quote": 22944.7877 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01836, "high": 0.01847, "low": 0.01815, "close": 0.0183, "volume": 4160021.0, "close_time": 1770112799999, "quote_volume": 76157.70861, "trades": 1376, "taker_buy_base": 2278362.0, "taker_buy_quote": 41673.26296 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01829, "high": 0.01842, "low": 0.01828, "close": 0.0184, "volume": 1336216.0, "close_time": 1770116399999, "quote_volume": 24530.40761, "trades": 432, "taker_buy_base": 574208.0, "taker_buy_quote": 10541.79987 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01841, "high": 0.01849, "low": 0.01833, "close": 0.01841, "volume": 2160999.0, "close_time": 1770119999999, "quote_volume": 39783.57142, "trades": 522, "taker_buy_base": 852555.0, "taker_buy_quote": 15702.83262 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01841, "high": 0.01863, "low": 0.01831, "close": 0.01857, "volume": 2521975.0, "close_time": 1770123599999, "quote_volume": 46437.73857, "trades": 553, "taker_buy_base": 1029424.0, "taker_buy_quote": 18963.47363 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01856, "high": 0.01858, "low": 0.01841, "close": 0.01845, "volume": 870146.0, "close_time": 1770127199999, "quote_volume": 16071.38694, "trades": 346, "taker_buy_base": 598850.0, "taker_buy_quote": 11058.5587 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01845, "high": 0.0185, "low": 0.018, "close": 0.018, "volume": 2295403.0, "close_time": 1770130799999, "quote_volume": 41772.4988, "trades": 846, "taker_buy_base": 1122862.0, "taker_buy_quote": 20474.81237 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01801, "high": 0.01851, "low": 0.01794, "close": 0.01848, "volume": 3472151.0, "close_time": 1770134399999, "quote_volume": 63319.56008, "trades": 1620, "taker_buy_base": 2303412.0, "taker_buy_quote": 41972.42677 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01847, "high": 0.01847, "low": 0.01803, "close": 0.01811, "volume": 3001942.0, "close_time": 1770137999999, "quote_volume": 54565.48518, "trades": 1259, "taker_buy_base": 1185681.0, "taker_buy_quote": 21569.92042 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01811, "high": 0.01817, "low": 0.01767, "close": 0.01768, "volume": 2265098.0, "close_time": 1770141599999, "quote_volume": 40594.20704, "trades": 1081, "taker_buy_base": 730923.0, "taker_buy_quote": 13096.25171 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01769, "high": 0.01774, "low": 0.0172, "close": 0.01728, "volume": 5735079.0, "close_time": 1770145199999, "quote_volume": 100194.30516, "trades": 2299, "taker_buy_base": 3024315.0, "taker_buy_quote": 52814.65853 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.01727, "high": 0.0182, "low": 0.01724, "close": 0.01811, "volume": 5828276.0, "close_time": 1770148799999, "quote_volume": 104084.63994, "trades": 2206, "taker_buy_base": 3426626.0, "taker_buy_quote": 61205.39632 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0181, "high": 0.0188, "low": 0.01795, "close": 0.01859, "volume": 7036294.0, "close_time": 1770152399999, "quote_volume": 129639.51138, "trades": 2765, "taker_buy_base": 3896931.0, "taker_buy_quote": 71759.71336 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0186, "high": 0.01877, "low": 0.01829, "close": 0.01835, "volume": 1276101.0, "close_time": 1770155999999, "quote_volume": 23756.26759, "trades": 620, "taker_buy_base": 661367.0, "taker_buy_quote": 12325.63387 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01833, "high": 0.01833, "low": 0.01796, "close": 0.01803, "volume": 1866509.0, "close_time": 1770159599999, "quote_volume": 33758.82392, "trades": 596, "taker_buy_base": 695088.0, "taker_buy_quote": 12586.91384 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.01802, "high": 0.01802, "low": 0.0177, "close": 0.01785, "volume": 1752411.0, "close_time": 1770163199999, "quote_volume": 31226.67035, "trades": 619, "taker_buy_base": 665695.0, "taker_buy_quote": 11879.18123 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01785, "high": 0.01805, "low": 0.01774, "close": 0.0179, "volume": 532125.0, "close_time": 1770166799999, "quote_volume": 9488.70702, "trades": 272, "taker_buy_base": 300999.0, "taker_buy_quote": 5364.57871 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01791, "high": 0.01825, "low": 0.01791, "close": 0.01811, "volume": 2273217.0, "close_time": 1770170399999, "quote_volume": 41306.31011, "trades": 606, "taker_buy_base": 1136484.0, "taker_buy_quote": 20646.27995 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01811, "high": 0.01823, "low": 0.01797, "close": 0.0181, "volume": 1921270.0, "close_time": 1770173999999, "quote_volume": 34865.40362, "trades": 564, "taker_buy_base": 1016529.0, "taker_buy_quote": 18463.17703 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01809, "high": 0.01843, "low": 0.01809, "close": 0.01834, "volume": 1992047.0, "close_time": 1770177599999, "quote_volume": 36481.72899, "trades": 741, "taker_buy_base": 1074278.0, "taker_buy_quote": 19664.66514 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01835, "high": 0.01845, "low": 0.01832, "close": 0.01832, "volume": 909437.0, "close_time": 1770181199999, "quote_volume": 16717.68114, "trades": 464, "taker_buy_base": 137060.0, "taker_buy_quote": 2520.53648 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01834, "high": 0.01835, "low": 0.0181, "close": 0.01816, "volume": 508026.0, "close_time": 1770184799999, "quote_volume": 9238.40428, "trades": 259, "taker_buy_base": 391783.0, "taker_buy_quote": 7122.29107 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01816, "high": 0.01831, "low": 0.01812, "close": 0.01828, "volume": 1301883.0, "close_time": 1770188399999, "quote_volume": 23705.84066, "trades": 426, "taker_buy_base": 591289.0, "taker_buy_quote": 10774.25949 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01826, "high": 0.01846, "low": 0.01822, "close": 0.01838, "volume": 2301591.0, "close_time": 1770191999999, "quote_volume": 42271.62237, "trades": 790, "taker_buy_base": 1164739.0, "taker_buy_quote": 21391.78561 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01837, "high": 0.01837, "low": 0.01821, "close": 0.01831, "volume": 807477.0, "close_time": 1770195599999, "quote_volume": 14776.96665, "trades": 449, "taker_buy_base": 402282.0, "taker_buy_quote": 7361.42482 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.01831, "high": 0.01835, "low": 0.0181, "close": 0.01814, "volume": 1305742.0, "close_time": 1770199199999, "quote_volume": 23785.09065, "trades": 582, "taker_buy_base": 463935.0, "taker_buy_quote": 8450.79465 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01813, "high": 0.01815, "low": 0.01808, "close": 0.0181, "volume": 653116.0, "close_time": 1770202799999, "quote_volume": 11827.96794, "trades": 440, "taker_buy_base": 107630.0, "taker_buy_quote": 1949.81501 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01809, "high": 0.01815, "low": 0.01787, "close": 0.01801, "volume": 2250889.0, "close_time": 1770206399999, "quote_volume": 40522.14495, "trades": 961, "taker_buy_base": 1195854.0, "taker_buy_quote": 21568.59295 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01803, "high": 0.01807, "low": 0.01796, "close": 0.01807, "volume": 585791.0, "close_time": 1770209999999, "quote_volume": 10542.45967, "trades": 239, "taker_buy_base": 275145.0, "taker_buy_quote": 4951.93839 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01807, "high": 0.0181, "low": 0.01774, "close": 0.01778, "volume": 1697011.0, "close_time": 1770213599999, "quote_volume": 30350.84103, "trades": 689, "taker_buy_base": 682588.0, "taker_buy_quote": 12243.84267 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01776, "high": 0.01789, "low": 0.01752, "close": 0.01755, "volume": 3878174.0, "close_time": 1770217199999, "quote_volume": 68805.69154, "trades": 1989, "taker_buy_base": 2052027.0, "taker_buy_quote": 36439.3781 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01754, "high": 0.01776, "low": 0.01723, "close": 0.01746, "volume": 6193527.0, "close_time": 1770220799999, "quote_volume": 108630.47813, "trades": 2690, "taker_buy_base": 3694614.0, "taker_buy_quote": 64810.21804 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01748, "high": 0.0176, "low": 0.01723, "close": 0.01741, "volume": 6963548.0, "close_time": 1770224399999, "quote_volume": 121009.87715, "trades": 2666, "taker_buy_base": 3179084.0, "taker_buy_quote": 55251.37623 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0174, "high": 0.01749, "low": 0.01715, "close": 0.01742, "volume": 3843871.0, "close_time": 1770227999999, "quote_volume": 66506.39714, "trades": 1620, "taker_buy_base": 2204639.0, "taker_buy_quote": 38173.33653 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01743, "high": 0.01784, "low": 0.01716, "close": 0.01756, "volume": 5028062.0, "close_time": 1770231599999, "quote_volume": 87726.04178, "trades": 2029, "taker_buy_base": 2844033.0, "taker_buy_quote": 49647.97147 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01758, "high": 0.01798, "low": 0.01752, "close": 0.01793, "volume": 2908308.0, "close_time": 1770235199999, "quote_volume": 51633.26311, "trades": 1257, "taker_buy_base": 1797838.0, "taker_buy_quote": 31969.65711 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01794, "high": 0.01795, "low": 0.01775, "close": 0.01783, "volume": 686147.0, "close_time": 1770238799999, "quote_volume": 12251.61326, "trades": 454, "taker_buy_base": 164477.0, "taker_buy_quote": 2939.6912 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01747, "close": 0.01759, "volume": 1668569.0, "close_time": 1770242399999, "quote_volume": 29464.81913, "trades": 800, "taker_buy_base": 375573.0, "taker_buy_quote": 6621.23399 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01759, "high": 0.01782, "low": 0.01729, "close": 0.01747, "volume": 2331635.0, "close_time": 1770245999999, "quote_volume": 40809.03731, "trades": 876, "taker_buy_base": 992828.0, "taker_buy_quote": 17392.78694 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01744, "high": 0.01778, "low": 0.01743, "close": 0.01767, "volume": 3003893.0, "close_time": 1770249599999, "quote_volume": 53092.19604, "trades": 1057, "taker_buy_base": 1550885.0, "taker_buy_quote": 27398.1621 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01765, "high": 0.01785, "low": 0.01753, "close": 0.01781, "volume": 1222328.0, "close_time": 1770253199999, "quote_volume": 21642.65065, "trades": 438, "taker_buy_base": 818064.0, "taker_buy_quote": 14480.32543 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01778, "high": 0.01798, "low": 0.01755, "close": 0.01779, "volume": 2491145.0, "close_time": 1770256799999, "quote_volume": 44338.33693, "trades": 1014, "taker_buy_base": 1330560.0, "taker_buy_quote": 23712.82315 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01775, "high": 0.01783, "low": 0.0175, "close": 0.01752, "volume": 2067404.0, "close_time": 1770260399999, "quote_volume": 36589.42219, "trades": 843, "taker_buy_base": 1303395.0, "taker_buy_quote": 23103.27389 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01754, "high": 0.01762, "low": 0.01732, "close": 0.01735, "volume": 1883110.0, "close_time": 1770263999999, "quote_volume": 32915.27575, "trades": 540, "taker_buy_base": 784034.0, "taker_buy_quote": 13722.15563 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01736, "high": 0.01746, "low": 0.01723, "close": 0.01729, "volume": 3096269.0, "close_time": 1770267599999, "quote_volume": 53657.57661, "trades": 1097, "taker_buy_base": 1531932.0, "taker_buy_quote": 26570.36015 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01733, "high": 0.01741, "low": 0.01703, "close": 0.01721, "volume": 2688333.0, "close_time": 1770271199999, "quote_volume": 46307.04903, "trades": 882, "taker_buy_base": 1128990.0, "taker_buy_quote": 19454.81825 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01721, "high": 0.01722, "low": 0.01683, "close": 0.01696, "volume": 3357651.0, "close_time": 1770274799999, "quote_volume": 57016.20479, "trades": 1085, "taker_buy_base": 1408465.0, "taker_buy_quote": 23930.4311 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01695, "high": 0.01716, "low": 0.01694, "close": 0.01696, "volume": 1655838.0, "close_time": 1770278399999, "quote_volume": 28224.09491, "trades": 654, "taker_buy_base": 764017.0, "taker_buy_quote": 13042.77287 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01699, "high": 0.01719, "low": 0.01698, "close": 0.0171, "volume": 349256.0, "close_time": 1770281999999, "quote_volume": 5955.70223, "trades": 188, "taker_buy_base": 218247.0, "taker_buy_quote": 3721.97445 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0171, "high": 0.01729, "low": 0.01702, "close": 0.01706, "volume": 3216919.0, "close_time": 1770285599999, "quote_volume": 55148.84264, "trades": 727, "taker_buy_base": 2112927.0, "taker_buy_quote": 36222.88818 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01651, "close": 0.01664, "volume": 1540095.0, "close_time": 1770289199999, "quote_volume": 25751.90532, "trades": 554, "taker_buy_base": 691063.0, "taker_buy_quote": 11522.14107 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01663, "high": 0.01668, "low": 0.01627, "close": 0.01647, "volume": 3650386.0, "close_time": 1770292799999, "quote_volume": 60237.95423, "trades": 1090, "taker_buy_base": 1659349.0, "taker_buy_quote": 27410.9861 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01649, "high": 0.01658, "low": 0.01637, "close": 0.01652, "volume": 3155718.0, "close_time": 1770296399999, "quote_volume": 52014.94054, "trades": 1016, "taker_buy_base": 1686528.0, "taker_buy_quote": 27811.50176 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0165, "high": 0.01665, "low": 0.0163, "close": 0.01632, "volume": 2873376.0, "close_time": 1770299999999, "quote_volume": 47145.70816, "trades": 776, "taker_buy_base": 1401772.0, "taker_buy_quote": 23019.08547 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01638, "high": 0.01679, "low": 0.01634, "close": 0.01644, "volume": 4219202.0, "close_time": 1770303599999, "quote_volume": 69900.73956, "trades": 1738, "taker_buy_base": 2308270.0, "taker_buy_quote": 38257.63246 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01647, "high": 0.0165, "low": 0.01527, "close": 0.01571, "volume": 15425192.0, "close_time": 1770307199999, "quote_volume": 243231.60402, "trades": 5439, "taker_buy_base": 8247561.0, "taker_buy_quote": 129923.67315 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01572, "high": 0.01603, "low": 0.01556, "close": 0.01579, "volume": 7602956.0, "close_time": 1770310799999, "quote_volume": 120188.08167, "trades": 2132, "taker_buy_base": 4067191.0, "taker_buy_quote": 64273.25417 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01584, "high": 0.01588, "low": 0.01532, "close": 0.01547, "volume": 6807847.0, "close_time": 1770314399999, "quote_volume": 106218.68128, "trades": 2374, "taker_buy_base": 2985844.0, "taker_buy_quote": 46670.70658 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0155, "high": 0.01559, "low": 0.01519, "close": 0.01547, "volume": 2999069.0, "close_time": 1770317999999, "quote_volume": 46072.87821, "trades": 1478, "taker_buy_base": 1393825.0, "taker_buy_quote": 21433.13863 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01546, "high": 0.0155, "low": 0.01521, "close": 0.01526, "volume": 1652884.0, "close_time": 1770321599999, "quote_volume": 25339.57506, "trades": 783, "taker_buy_base": 889367.0, "taker_buy_quote": 13660.57506 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01526, "high": 0.01535, "low": 0.01446, "close": 0.01474, "volume": 8772161.0, "close_time": 1770325199999, "quote_volume": 129555.16807, "trades": 2980, "taker_buy_base": 5000375.0, "taker_buy_quote": 73798.8944 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01472, "high": 0.01515, "low": 0.01455, "close": 0.01492, "volume": 7634998.0, "close_time": 1770328799999, "quote_volume": 113745.35782, "trades": 2475, "taker_buy_base": 4520826.0, "taker_buy_quote": 67432.65618 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01489, "high": 0.01516, "low": 0.01466, "close": 0.01492, "volume": 6326046.0, "close_time": 1770332399999, "quote_volume": 94547.8496, "trades": 1870, "taker_buy_base": 3121113.0, "taker_buy_quote": 46722.06071 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01491, "high": 0.01515, "low": 0.01453, "close": 0.01462, "volume": 4348583.0, "close_time": 1770335999999, "quote_volume": 64122.26013, "trades": 1725, "taker_buy_base": 1488462.0, "taker_buy_quote": 21989.21911 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01463, "high": 0.01473, "low": 0.01312, "close": 0.01432, "volume": 30626990.0, "close_time": 1770339599999, "quote_volume": 422647.91379, "trades": 10169, "taker_buy_base": 14971682.0, "taker_buy_quote": 206463.49731 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01433, "high": 0.0147, "low": 0.01427, "close": 0.01467, "volume": 4490363.0, "close_time": 1770343199999, "quote_volume": 65253.526, "trades": 1733, "taker_buy_base": 2409615.0, "taker_buy_quote": 35041.07454 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01468, "high": 0.01483, "low": 0.01426, "close": 0.0143, "volume": 1807392.0, "close_time": 1770346799999, "quote_volume": 26152.40908, "trades": 892, "taker_buy_base": 1090970.0, "taker_buy_quote": 15761.71049 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01431, "high": 0.01441, "low": 0.01408, "close": 0.01429, "volume": 2727210.0, "close_time": 1770350399999, "quote_volume": 38893.47369, "trades": 807, "taker_buy_base": 1082304.0, "taker_buy_quote": 15466.77526 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0143, "high": 0.01455, "low": 0.01419, "close": 0.01444, "volume": 1992108.0, "close_time": 1770353999999, "quote_volume": 28644.56637, "trades": 679, "taker_buy_base": 882226.0, "taker_buy_quote": 12686.45169 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01443, "high": 0.01488, "low": 0.01442, "close": 0.0148, "volume": 2107595.0, "close_time": 1770357599999, "quote_volume": 30954.93144, "trades": 766, "taker_buy_base": 1117473.0, "taker_buy_quote": 16405.36648 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01481, "high": 0.01486, "low": 0.01443, "close": 0.01445, "volume": 2002244.0, "close_time": 1770361199999, "quote_volume": 29366.70562, "trades": 689, "taker_buy_base": 1234109.0, "taker_buy_quote": 18117.64708 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01446, "high": 0.01458, "low": 0.01432, "close": 0.01443, "volume": 996263.0, "close_time": 1770364799999, "quote_volume": 14393.05677, "trades": 430, "taker_buy_base": 590552.0, "taker_buy_quote": 8531.81706 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01444, "high": 0.01451, "low": 0.01423, "close": 0.01432, "volume": 1861434.0, "close_time": 1770368399999, "quote_volume": 26736.98606, "trades": 734, "taker_buy_base": 1005116.0, "taker_buy_quote": 14441.65714 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01434, "high": 0.01477, "low": 0.01429, "close": 0.01471, "volume": 2633409.0, "close_time": 1770371999999, "quote_volume": 38128.26465, "trades": 620, "taker_buy_base": 1670713.0, "taker_buy_quote": 24218.28511 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0147, "high": 0.01497, "low": 0.01465, "close": 0.01496, "volume": 2702660.0, "close_time": 1770375599999, "quote_volume": 40023.97308, "trades": 721, "taker_buy_base": 1592205.0, "taker_buy_quote": 23623.17485 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01495, "high": 0.01511, "low": 0.01494, "close": 0.01503, "volume": 2006559.0, "close_time": 1770379199999, "quote_volume": 30156.63536, "trades": 621, "taker_buy_base": 1252292.0, "taker_buy_quote": 18818.29647 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01501, "high": 0.01503, "low": 0.01491, "close": 0.01499, "volume": 1638140.0, "close_time": 1770382799999, "quote_volume": 24538.51283, "trades": 515, "taker_buy_base": 895407.0, "taker_buy_quote": 13417.08502 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01499, "high": 0.01557, "low": 0.01499, "close": 0.0153, "volume": 9421440.0, "close_time": 1770386399999, "quote_volume": 144760.63591, "trades": 2173, "taker_buy_base": 5283129.0, "taker_buy_quote": 81207.59888 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0153, "high": 0.01569, "low": 0.0152, "close": 0.01566, "volume": 3751136.0, "close_time": 1770389999999, "quote_volume": 57957.59427, "trades": 1434, "taker_buy_base": 1794488.0, "taker_buy_quote": 27773.31208 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01567, "high": 0.01573, "low": 0.01553, "close": 0.01565, "volume": 3457061.0, "close_time": 1770393599999, "quote_volume": 53971.15409, "trades": 1323, "taker_buy_base": 1655491.0, "taker_buy_quote": 25852.83187 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01565, "high": 0.01586, "low": 0.01558, "close": 0.01583, "volume": 3672147.0, "close_time": 1770397199999, "quote_volume": 57839.73281, "trades": 1509, "taker_buy_base": 1423342.0, "taker_buy_quote": 22433.69881 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01582, "high": 0.01614, "low": 0.01575, "close": 0.01595, "volume": 2708386.0, "close_time": 1770400799999, "quote_volume": 43322.02682, "trades": 1401, "taker_buy_base": 1363934.0, "taker_buy_quote": 21808.47285 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01562, "close": 0.01574, "volume": 1939311.0, "close_time": 1770404399999, "quote_volume": 30627.95562, "trades": 1389, "taker_buy_base": 827553.0, "taker_buy_quote": 13058.60342 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.01574, "high": 0.01591, "low": 0.01562, "close": 0.01588, "volume": 1374273.0, "close_time": 1770407999999, "quote_volume": 21685.06307, "trades": 872, "taker_buy_base": 905313.0, "taker_buy_quote": 14293.96809 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01558, "close": 0.0156, "volume": 2494897.0, "close_time": 1770411599999, "quote_volume": 39223.21167, "trades": 1377, "taker_buy_base": 1044261.0, "taker_buy_quote": 16413.74118 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01559, "high": 0.01567, "low": 0.01548, "close": 0.0156, "volume": 1180104.0, "close_time": 1770415199999, "quote_volume": 18368.44773, "trades": 620, "taker_buy_base": 245319.0, "taker_buy_quote": 3821.57173 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01561, "high": 0.01578, "low": 0.0156, "close": 0.01572, "volume": 1750113.0, "close_time": 1770418799999, "quote_volume": 27455.1612, "trades": 496, "taker_buy_base": 939084.0, "taker_buy_quote": 14728.85493 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01571, "high": 0.01577, "low": 0.01556, "close": 0.0156, "volume": 184873.0, "close_time": 1770422399999, "quote_volume": 2892.33354, "trades": 190, "taker_buy_base": 84634.0, "taker_buy_quote": 1323.07498 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01559, "high": 0.01609, "low": 0.01553, "close": 0.01559, "volume": 34353918.0, "close_time": 1770425999999, "quote_volume": 542457.79732, "trades": 6646, "taker_buy_base": 23294858.0, "taker_buy_quote": 367965.24987 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01556, "high": 0.01569, "low": 0.01549, "close": 0.01567, "volume": 3896672.0, "close_time": 1770429599999, "quote_volume": 60677.56902, "trades": 660, "taker_buy_base": 2381666.0, "taker_buy_quote": 37081.7376 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01566, "high": 0.01613, "low": 0.01565, "close": 0.01604, "volume": 8287018.0, "close_time": 1770433199999, "quote_volume": 132125.76251, "trades": 1469, "taker_buy_base": 4553665.0, "taker_buy_quote": 72615.38641 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01603, "high": 0.0164, "low": 0.016, "close": 0.01603, "volume": 10900177.0, "close_time": 1770436799999, "quote_volume": 176806.51147, "trades": 1926, "taker_buy_base": 4864620.0, "taker_buy_quote": 78903.43838 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01603, "high": 0.01611, "low": 0.0158, "close": 0.01587, "volume": 2968785.0, "close_time": 1770440399999, "quote_volume": 47478.20976, "trades": 559, "taker_buy_base": 1485750.0, "taker_buy_quote": 23789.33103 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01588, "high": 0.01596, "low": 0.01569, "close": 0.01573, "volume": 2442434.0, "close_time": 1770443999999, "quote_volume": 38696.52029, "trades": 439, "taker_buy_base": 1155914.0, "taker_buy_quote": 18298.57795 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01574, "high": 0.0159, "low": 0.01565, "close": 0.01565, "volume": 1275538.0, "close_time": 1770447599999, "quote_volume": 20149.84547, "trades": 327, "taker_buy_base": 548039.0, "taker_buy_quote": 8657.17195 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01566, "high": 0.01568, "low": 0.01511, "close": 0.01526, "volume": 4458504.0, "close_time": 1770451199999, "quote_volume": 68446.23183, "trades": 1299, "taker_buy_base": 2598955.0, "taker_buy_quote": 39926.32957 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01524, "high": 0.01552, "low": 0.01519, "close": 0.01548, "volume": 1026261.0, "close_time": 1770454799999, "quote_volume": 15779.80018, "trades": 378, "taker_buy_base": 449923.0, "taker_buy_quote": 6911.79486 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01549, "high": 0.01556, "low": 0.01531, "close": 0.01535, "volume": 912142.0, "close_time": 1770458399999, "quote_volume": 14073.33567, "trades": 296, "taker_buy_base": 419209.0, "taker_buy_quote": 6465.21402 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01535, "high": 0.01539, "low": 0.01521, "close": 0.01529, "volume": 1091485.0, "close_time": 1770461999999, "quote_volume": 16638.1213, "trades": 262, "taker_buy_base": 658299.0, "taker_buy_quote": 10031.81319 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0153, "high": 0.01536, "low": 0.01524, "close": 0.01524, "volume": 1395065.0, "close_time": 1770465599999, "quote_volume": 21309.89728, "trades": 341, "taker_buy_base": 831621.0, "taker_buy_quote": 12700.94012 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01524, "high": 0.01574, "low": 0.01524, "close": 0.01558, "volume": 1534446.0, "close_time": 1770469199999, "quote_volume": 23789.41497, "trades": 671, "taker_buy_base": 950250.0, "taker_buy_quote": 14698.8459 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01559, "high": 0.01562, "low": 0.0153, "close": 0.01536, "volume": 677459.0, "close_time": 1770472799999, "quote_volume": 10424.89019, "trades": 276, "taker_buy_base": 297037.0, "taker_buy_quote": 4565.61382 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01511, "close": 0.01511, "volume": 1295730.0, "close_time": 1770476399999, "quote_volume": 19740.15532, "trades": 432, "taker_buy_base": 583766.0, "taker_buy_quote": 8876.11979 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01511, "high": 0.01541, "low": 0.0151, "close": 0.01541, "volume": 724871.0, "close_time": 1770479999999, "quote_volume": 11061.07018, "trades": 370, "taker_buy_base": 556829.0, "taker_buy_quote": 8500.61419 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01537, "high": 0.01571, "low": 0.0153, "close": 0.0154, "volume": 8467620.0, "close_time": 1770483599999, "quote_volume": 131303.39223, "trades": 2456, "taker_buy_base": 4280646.0, "taker_buy_quote": 66438.94483 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01541, "high": 0.0155, "low": 0.01533, "close": 0.01546, "volume": 504809.0, "close_time": 1770487199999, "quote_volume": 7785.53442, "trades": 252, "taker_buy_base": 287632.0, "taker_buy_quote": 4437.66311 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01547, "high": 0.0159, "low": 0.01546, "close": 0.01576, "volume": 1481549.0, "close_time": 1770490799999, "quote_volume": 23329.59968, "trades": 441, "taker_buy_base": 690151.0, "taker_buy_quote": 10864.2135 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01575, "high": 0.01575, "low": 0.01566, "close": 0.01568, "volume": 858783.0, "close_time": 1770494399999, "quote_volume": 13484.21032, "trades": 232, "taker_buy_base": 439124.0, "taker_buy_quote": 6895.96887 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01567, "high": 0.01579, "low": 0.01563, "close": 0.01573, "volume": 781067.0, "close_time": 1770497999999, "quote_volume": 12278.00451, "trades": 209, "taker_buy_base": 511132.0, "taker_buy_quote": 8045.54813 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01574, "high": 0.01575, "low": 0.01563, "close": 0.01566, "volume": 1269309.0, "close_time": 1770501599999, "quote_volume": 19908.57154, "trades": 317, "taker_buy_base": 553377.0, "taker_buy_quote": 8682.25992 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01567, "high": 0.01591, "low": 0.01567, "close": 0.01581, "volume": 2332777.0, "close_time": 1770505199999, "quote_volume": 36851.32355, "trades": 506, "taker_buy_base": 1518292.0, "taker_buy_quote": 23978.1852 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01581, "high": 0.01588, "low": 0.01569, "close": 0.01571, "volume": 2015976.0, "close_time": 1770508799999, "quote_volume": 31775.05678, "trades": 490, "taker_buy_base": 784677.0, "taker_buy_quote": 12376.82086 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01572, "high": 0.01572, "low": 0.01549, "close": 0.01555, "volume": 2748143.0, "close_time": 1770512399999, "quote_volume": 42835.49032, "trades": 414, "taker_buy_base": 1540932.0, "taker_buy_quote": 24008.91412 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01556, "high": 0.01566, "low": 0.01556, "close": 0.01559, "volume": 406013.0, "close_time": 1770515999999, "quote_volume": 6339.71774, "trades": 184, "taker_buy_base": 165033.0, "taker_buy_quote": 2576.67823 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0156, "high": 0.01561, "low": 0.01541, "close": 0.01544, "volume": 944707.0, "close_time": 1770519599999, "quote_volume": 14636.80603, "trades": 263, "taker_buy_base": 481284.0, "taker_buy_quote": 7440.24344 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01543, "high": 0.01546, "low": 0.01534, "close": 0.01536, "volume": 511152.0, "close_time": 1770523199999, "quote_volume": 7882.58118, "trades": 150, "taker_buy_base": 398384.0, "taker_buy_quote": 6144.16069 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01537, "high": 0.01544, "low": 0.01531, "close": 0.01539, "volume": 1008029.0, "close_time": 1770526799999, "quote_volume": 15479.04417, "trades": 266, "taker_buy_base": 412349.0, "taker_buy_quote": 6331.45076 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01538, "high": 0.01544, "low": 0.01535, "close": 0.01537, "volume": 505045.0, "close_time": 1770530399999, "quote_volume": 7762.50834, "trades": 115, "taker_buy_base": 333509.0, "taker_buy_quote": 5122.48888 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01535, "high": 0.01538, "low": 0.01526, "close": 0.01526, "volume": 845827.0, "close_time": 1770533999999, "quote_volume": 12968.53114, "trades": 319, "taker_buy_base": 483045.0, "taker_buy_quote": 7407.75245 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01515, "close": 0.01528, "volume": 279589.0, "close_time": 1770537599999, "quote_volume": 4255.96416, "trades": 140, "taker_buy_base": 90595.0, "taker_buy_quote": 1380.9856 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01529, "high": 0.01552, "low": 0.01529, "close": 0.01545, "volume": 1291529.0, "close_time": 1770541199999, "quote_volume": 19892.67388, "trades": 415, "taker_buy_base": 548214.0, "taker_buy_quote": 8446.81913 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01547, "high": 0.01552, "low": 0.01531, "close": 0.01536, "volume": 2077914.0, "close_time": 1770544799999, "quote_volume": 32070.0796, "trades": 429, "taker_buy_base": 898291.0, "taker_buy_quote": 13865.63214 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.01537, "high": 0.01538, "low": 0.01521, "close": 0.01527, "volume": 609764.0, "close_time": 1770548399999, "quote_volume": 9314.26681, "trades": 173, "taker_buy_base": 102407.0, "taker_buy_quote": 1568.67301 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01529, "high": 0.01552, "low": 0.01529, "close": 0.01549, "volume": 955402.0, "close_time": 1770551999999, "quote_volume": 14776.17858, "trades": 303, "taker_buy_base": 612679.0, "taker_buy_quote": 9484.31072 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0155, "high": 0.01552, "low": 0.01543, "close": 0.0155, "volume": 750652.0, "close_time": 1770555599999, "quote_volume": 11627.6584, "trades": 438, "taker_buy_base": 267814.0, "taker_buy_quote": 4150.06978 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0155, "high": 0.01556, "low": 0.01544, "close": 0.01555, "volume": 1939106.0, "close_time": 1770559199999, "quote_volume": 30050.9052, "trades": 449, "taker_buy_base": 715266.0, "taker_buy_quote": 11095.26842 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01555, "high": 0.01567, "low": 0.01549, "close": 0.01562, "volume": 788167.0, "close_time": 1770562799999, "quote_volume": 12295.49332, "trades": 177, "taker_buy_base": 651004.0, "taker_buy_quote": 10155.20985 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01561, "high": 0.01569, "low": 0.01543, "close": 0.01546, "volume": 1944709.0, "close_time": 1770566399999, "quote_volume": 30256.89542, "trades": 395, "taker_buy_base": 896278.0, "taker_buy_quote": 13957.312 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01546, "high": 0.01549, "low": 0.01509, "close": 0.01515, "volume": 421593.0, "close_time": 1770569999999, "quote_volume": 6432.35281, "trades": 191, "taker_buy_base": 115116.0, "taker_buy_quote": 1763.49782 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01516, "high": 0.01532, "low": 0.01516, "close": 0.01529, "volume": 765189.0, "close_time": 1770573599999, "quote_volume": 11656.88041, "trades": 199, "taker_buy_base": 222495.0, "taker_buy_quote": 3393.6442 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0153, "high": 0.01547, "low": 0.01527, "close": 0.01534, "volume": 653832.0, "close_time": 1770577199999, "quote_volume": 10019.07648, "trades": 225, "taker_buy_base": 254747.0, "taker_buy_quote": 3909.6108 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01535, "high": 0.01548, "low": 0.01532, "close": 0.01545, "volume": 479445.0, "close_time": 1770580799999, "quote_volume": 7394.5587, "trades": 107, "taker_buy_base": 331910.0, "taker_buy_quote": 5122.26262 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01531, "close": 0.01534, "volume": 484925.0, "close_time": 1770584399999, "quote_volume": 7448.66566, "trades": 214, "taker_buy_base": 205738.0, "taker_buy_quote": 3162.37794 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01532, "high": 0.01538, "low": 0.0152, "close": 0.01529, "volume": 449533.0, "close_time": 1770587999999, "quote_volume": 6873.55823, "trades": 182, "taker_buy_base": 231534.0, "taker_buy_quote": 3539.17117 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0153, "high": 0.01534, "low": 0.01522, "close": 0.01534, "volume": 602993.0, "close_time": 1770591599999, "quote_volume": 9212.38292, "trades": 114, "taker_buy_base": 423902.0, "taker_buy_quote": 6478.50367 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01535, "high": 0.01561, "low": 0.01514, "close": 0.01531, "volume": 2327268.0, "close_time": 1770595199999, "quote_volume": 35710.99863, "trades": 831, "taker_buy_base": 967247.0, "taker_buy_quote": 14835.44679 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01532, "high": 0.01563, "low": 0.01494, "close": 0.01506, "volume": 24250156.0, "close_time": 1770598799999, "quote_volume": 371671.1085, "trades": 3449, "taker_buy_base": 14597070.0, "taker_buy_quote": 223627.43876 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01507, "high": 0.0153, "low": 0.01507, "close": 0.01516, "volume": 4114373.0, "close_time": 1770602399999, "quote_volume": 62346.23892, "trades": 691, "taker_buy_base": 2349581.0, "taker_buy_quote": 35588.95797 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01515, "high": 0.01534, "low": 0.01514, "close": 0.01525, "volume": 569656.0, "close_time": 1770605999999, "quote_volume": 8664.394, "trades": 254, "taker_buy_base": 205987.0, "taker_buy_quote": 3136.65003 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01527, "high": 0.01549, "low": 0.01525, "close": 0.01549, "volume": 706996.0, "close_time": 1770609599999, "quote_volume": 10892.04976, "trades": 442, "taker_buy_base": 288626.0, "taker_buy_quote": 4449.83389 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01547, "high": 0.01553, "low": 0.01532, "close": 0.01534, "volume": 2280868.0, "close_time": 1770613199999, "quote_volume": 35107.81924, "trades": 517, "taker_buy_base": 906396.0, "taker_buy_quote": 13941.95326 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01535, "high": 0.01539, "low": 0.01529, "close": 0.01539, "volume": 924569.0, "close_time": 1770616799999, "quote_volume": 14173.28175, "trades": 231, "taker_buy_base": 176118.0, "taker_buy_quote": 2702.1612 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01538, "high": 0.01538, "low": 0.0152, "close": 0.01527, "volume": 1532470.0, "close_time": 1770620399999, "quote_volume": 23421.00562, "trades": 254, "taker_buy_base": 465947.0, "taker_buy_quote": 7112.21417 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01526, "high": 0.01531, "low": 0.01513, "close": 0.01513, "volume": 1546330.0, "close_time": 1770623999999, "quote_volume": 23519.72594, "trades": 206, "taker_buy_base": 390688.0, "taker_buy_quote": 5936.16531 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01513, "high": 0.01514, "low": 0.01488, "close": 0.01494, "volume": 1714359.0, "close_time": 1770627599999, "quote_volume": 25754.49352, "trades": 323, "taker_buy_base": 992349.0, "taker_buy_quote": 14908.63171 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01495, "high": 0.01497, "low": 0.01488, "close": 0.01489, "volume": 1774544.0, "close_time": 1770631199999, "quote_volume": 26506.05651, "trades": 324, "taker_buy_base": 657522.0, "taker_buy_quote": 9827.91853 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01488, "high": 0.01489, "low": 0.01453, "close": 0.01462, "volume": 2088632.0, "close_time": 1770634799999, "quote_volume": 30588.44613, "trades": 374, "taker_buy_base": 802425.0, "taker_buy_quote": 11720.29125 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01462, "high": 0.01485, "low": 0.01462, "close": 0.01482, "volume": 4836955.0, "close_time": 1770638399999, "quote_volume": 71458.42617, "trades": 568, "taker_buy_base": 3545695.0, "taker_buy_quote": 52371.9142 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01482, "high": 0.01497, "low": 0.01481, "close": 0.01493, "volume": 767496.0, "close_time": 1770641999999, "quote_volume": 11429.7804, "trades": 211, "taker_buy_base": 499873.0, "taker_buy_quote": 7442.5263 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.01493, "high": 0.01498, "low": 0.01481, "close": 0.01481, "volume": 2058481.0, "close_time": 1770645599999, "quote_volume": 30632.48577, "trades": 377, "taker_buy_base": 1507240.0, "taker_buy_quote": 22426.11339 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01482, "high": 0.01511, "low": 0.01474, "close": 0.01508, "volume": 2351127.0, "close_time": 1770649199999, "quote_volume": 35129.08174, "trades": 535, "taker_buy_base": 1122572.0, "taker_buy_quote": 16801.62695 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01509, "high": 0.01523, "low": 0.01497, "close": 0.01519, "volume": 1371944.0, "close_time": 1770652799999, "quote_volume": 20697.73928, "trades": 405, "taker_buy_base": 716479.0, "taker_buy_quote": 10822.06713 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0152, "high": 0.01583, "low": 0.01518, "close": 0.01551, "volume": 6486431.0, "close_time": 1770656399999, "quote_volume": 101276.90391, "trades": 938, "taker_buy_base": 3845563.0, "taker_buy_quote": 60020.54601 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01551, "high": 0.01554, "low": 0.01526, "close": 0.01547, "volume": 4407844.0, "close_time": 1770659999999, "quote_volume": 67850.26686, "trades": 862, "taker_buy_base": 2109687.0, "taker_buy_quote": 32517.40347 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01548, "high": 0.01548, "low": 0.01529, "close": 0.01533, "volume": 1067395.0, "close_time": 1770663599999, "quote_volume": 16417.91025, "trades": 282, "taker_buy_base": 320234.0, "taker_buy_quote": 4925.65015 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01532, "high": 0.01546, "low": 0.01528, "close": 0.01544, "volume": 400213.0, "close_time": 1770667199999, "quote_volume": 6140.36501, "trades": 157, "taker_buy_base": 165103.0, "taker_buy_quote": 2531.81124 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01542, "high": 0.01548, "low": 0.01529, "close": 0.01533, "volume": 464040.0, "close_time": 1770670799999, "quote_volume": 7138.66411, "trades": 184, "taker_buy_base": 213471.0, "taker_buy_quote": 3287.32948 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01532, "high": 0.01534, "low": 0.01512, "close": 0.01531, "volume": 1027950.0, "close_time": 1770674399999, "quote_volume": 15623.02089, "trades": 250, "taker_buy_base": 404920.0, "taker_buy_quote": 6147.43644 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01532, "high": 0.01538, "low": 0.01529, "close": 0.01534, "volume": 544358.0, "close_time": 1770677999999, "quote_volume": 8345.11421, "trades": 115, "taker_buy_base": 409412.0, "taker_buy_quote": 6275.33128 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01533, "high": 0.01537, "low": 0.01528, "close": 0.01528, "volume": 213152.0, "close_time": 1770681599999, "quote_volume": 3269.81831, "trades": 71, "taker_buy_base": 187721.0, "taker_buy_quote": 2879.84501 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0153, "high": 0.01552, "low": 0.01525, "close": 0.0153, "volume": 3711926.0, "close_time": 1770685199999, "quote_volume": 57170.28047, "trades": 628, "taker_buy_base": 1895325.0, "taker_buy_quote": 29194.40508 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01529, "high": 0.01567, "low": 0.01526, "close": 0.01567, "volume": 4293081.0, "close_time": 1770688799999, "quote_volume": 66526.05704, "trades": 598, "taker_buy_base": 1935594.0, "taker_buy_quote": 30021.73423 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01566, "high": 0.01574, "low": 0.01542, "close": 0.01544, "volume": 2626719.0, "close_time": 1770692399999, "quote_volume": 40949.79892, "trades": 296, "taker_buy_base": 1220756.0, "taker_buy_quote": 19016.37293 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01505, "close": 0.01531, "volume": 5011884.0, "close_time": 1770695999999, "quote_volume": 76348.35232, "trades": 582, "taker_buy_base": 2881981.0, "taker_buy_quote": 43907.44158 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01528, "high": 0.01547, "low": 0.01527, "close": 0.01547, "volume": 975292.0, "close_time": 1770699599999, "quote_volume": 14978.19877, "trades": 197, "taker_buy_base": 570742.0, "taker_buy_quote": 8777.38897 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01547, "high": 0.01548, "low": 0.01525, "close": 0.01531, "volume": 3796317.0, "close_time": 1770703199999, "quote_volume": 58444.82654, "trades": 588, "taker_buy_base": 1747959.0, "taker_buy_quote": 26896.74852 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01532, "high": 0.01535, "low": 0.01503, "close": 0.0151, "volume": 3675447.0, "close_time": 1770706799999, "quote_volume": 55961.6335, "trades": 487, "taker_buy_base": 1905966.0, "taker_buy_quote": 29018.73386 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.01509, "high": 0.01524, "low": 0.01509, "close": 0.01516, "volume": 1506269.0, "close_time": 1770710399999, "quote_volume": 22845.8283, "trades": 217, "taker_buy_base": 1057852.0, "taker_buy_quote": 16043.9789 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01516, "high": 0.01522, "low": 0.0151, "close": 0.0152, "volume": 1168860.0, "close_time": 1770713999999, "quote_volume": 17710.91431, "trades": 185, "taker_buy_base": 399375.0, "taker_buy_quote": 6056.0293 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01522, "high": 0.01524, "low": 0.01509, "close": 0.01512, "volume": 658756.0, "close_time": 1770717599999, "quote_volume": 9976.58439, "trades": 162, "taker_buy_base": 112354.0, "taker_buy_quote": 1703.54642 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01512, "high": 0.01527, "low": 0.01512, "close": 0.01521, "volume": 1716735.0, "close_time": 1770721199999, "quote_volume": 26090.6414, "trades": 477, "taker_buy_base": 1245928.0, "taker_buy_quote": 18937.6846 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01523, "high": 0.01573, "low": 0.01523, "close": 0.01548, "volume": 14634312.0, "close_time": 1770724799999, "quote_volume": 226878.90814, "trades": 1760, "taker_buy_base": 7688269.0, "taker_buy_quote": 119106.78498 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01551, "high": 0.01571, "low": 0.01511, "close": 0.01522, "volume": 20207759.0, "close_time": 1770728399999, "quote_volume": 312158.93465, "trades": 2681, "taker_buy_base": 12790123.0, "taker_buy_quote": 197831.9749 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01518, "high": 0.01548, "low": 0.01518, "close": 0.0153, "volume": 3563595.0, "close_time": 1770731999999, "quote_volume": 54632.44417, "trades": 348, "taker_buy_base": 2013743.0, "taker_buy_quote": 30900.57327 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0153, "high": 0.0155, "low": 0.01526, "close": 0.01538, "volume": 3819221.0, "close_time": 1770735599999, "quote_volume": 58680.1929, "trades": 432, "taker_buy_base": 2123050.0, "taker_buy_quote": 32646.09165 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01539, "high": 0.01546, "low": 0.0153, "close": 0.01541, "volume": 1356638.0, "close_time": 1770739199999, "quote_volume": 20874.95003, "trades": 319, "taker_buy_base": 626195.0, "taker_buy_quote": 9645.11441 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01541, "high": 0.01551, "low": 0.01531, "close": 0.01537, "volume": 1274717.0, "close_time": 1770742799999, "quote_volume": 19578.62622, "trades": 256, "taker_buy_base": 510304.0, "taker_buy_quote": 7832.57494 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01537, "high": 0.01545, "low": 0.0153, "close": 0.01543, "volume": 414640.0, "close_time": 1770746399999, "quote_volume": 6372.42389, "trades": 90, "taker_buy_base": 220234.0, "taker_buy_quote": 3389.39235 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01545, "high": 0.01548, "low": 0.01524, "close": 0.01534, "volume": 1443501.0, "close_time": 1770749999999, "quote_volume": 22169.85171, "trades": 195, "taker_buy_base": 669082.0, "taker_buy_quote": 10289.06876 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01532, "high": 0.0154, "low": 0.01526, "close": 0.01533, "volume": 403914.0, "close_time": 1770753599999, "quote_volume": 6187.08702, "trades": 80, "taker_buy_base": 298067.0, "taker_buy_quote": 4567.97145 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01521, "close": 0.01526, "volume": 1508048.0, "close_time": 1770757199999, "quote_volume": 23000.24828, "trades": 208, "taker_buy_base": 600126.0, "taker_buy_quote": 9155.30223 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01527, "high": 0.01529, "low": 0.01512, "close": 0.01516, "volume": 1555569.0, "close_time": 1770760799999, "quote_volume": 23593.72709, "trades": 157, "taker_buy_base": 688514.0, "taker_buy_quote": 10437.52051 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01517, "high": 0.01525, "low": 0.01517, "close": 0.01519, "volume": 785736.0, "close_time": 1770764399999, "quote_volume": 11954.68498, "trades": 103, "taker_buy_base": 528002.0, "taker_buy_quote": 8039.80405 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01517, "high": 0.01518, "low": 0.0151, "close": 0.01518, "volume": 831523.0, "close_time": 1770767999999, "quote_volume": 12578.48238, "trades": 177, "taker_buy_base": 197210.0, "taker_buy_quote": 2983.80723 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01517, "high": 0.01521, "low": 0.01507, "close": 0.01511, "volume": 1441775.0, "close_time": 1770771599999, "quote_volume": 21797.41088, "trades": 323, "taker_buy_base": 795740.0, "taker_buy_quote": 12033.80525 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01512, "high": 0.01515, "low": 0.01497, "close": 0.01505, "volume": 2261629.0, "close_time": 1770775199999, "quote_volume": 33999.30385, "trades": 360, "taker_buy_base": 712668.0, "taker_buy_quote": 10697.88078 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01506, "high": 0.01523, "low": 0.01506, "close": 0.01512, "volume": 1799430.0, "close_time": 1770778799999, "quote_volume": 27233.77898, "trades": 339, "taker_buy_base": 1179780.0, "taker_buy_quote": 17854.69692 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.01511, "high": 0.01535, "low": 0.01502, "close": 0.01518, "volume": 1961211.0, "close_time": 1770782399999, "quote_volume": 29701.77987, "trades": 358, "taker_buy_base": 1279892.0, "taker_buy_quote": 19396.31667 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01519, "high": 0.01523, "low": 0.01485, "close": 0.01489, "volume": 2006577.0, "close_time": 1770785999999, "quote_volume": 30117.09968, "trades": 433, "taker_buy_base": 836181.0, "taker_buy_quote": 12537.37096 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0149, "high": 0.01498, "low": 0.01478, "close": 0.01483, "volume": 933225.0, "close_time": 1770789599999, "quote_volume": 13916.0061, "trades": 258, "taker_buy_base": 502873.0, "taker_buy_quote": 7502.72462 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01484, "high": 0.01485, "low": 0.01452, "close": 0.01457, "volume": 1398946.0, "close_time": 1770793199999, "quote_volume": 20527.21136, "trades": 486, "taker_buy_base": 480518.0, "taker_buy_quote": 7060.03537 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01457, "high": 0.01467, "low": 0.01451, "close": 0.01461, "volume": 1633823.0, "close_time": 1770796799999, "quote_volume": 23877.53667, "trades": 319, "taker_buy_base": 868365.0, "taker_buy_quote": 12692.1871 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01459, "high": 0.01472, "low": 0.01454, "close": 0.01472, "volume": 433160.0, "close_time": 1770800399999, "quote_volume": 6334.99084, "trades": 147, "taker_buy_base": 333055.0, "taker_buy_quote": 4876.01746 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01473, "high": 0.01475, "low": 0.01465, "close": 0.0147, "volume": 1411447.0, "close_time": 1770803999999, "quote_volume": 20729.97825, "trades": 329, "taker_buy_base": 857419.0, "taker_buy_quote": 12602.30475 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0147, "high": 0.01471, "low": 0.01454, "close": 0.01458, "volume": 543309.0, "close_time": 1770807599999, "quote_volume": 7925.24497, "trades": 147, "taker_buy_base": 373878.0, "taker_buy_quote": 5453.48335 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01458, "high": 0.01471, "low": 0.01457, "close": 0.01469, "volume": 754997.0, "close_time": 1770811199999, "quote_volume": 11040.25481, "trades": 206, "taker_buy_base": 590038.0, "taker_buy_quote": 8631.34086 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01469, "high": 0.01479, "low": 0.01463, "close": 0.01478, "volume": 577973.0, "close_time": 1770814799999, "quote_volume": 8500.51649, "trades": 185, "taker_buy_base": 431020.0, "taker_buy_quote": 6341.32247 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01476, "high": 0.0149, "low": 0.0147, "close": 0.01489, "volume": 3189673.0, "close_time": 1770818399999, "quote_volume": 47165.92401, "trades": 587, "taker_buy_base": 1523595.0, "taker_buy_quote": 22561.76864 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01488, "high": 0.01521, "low": 0.01471, "close": 0.01471, "volume": 2604533.0, "close_time": 1770821999999, "quote_volume": 39023.47227, "trades": 663, "taker_buy_base": 1419454.0, "taker_buy_quote": 21282.06068 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01473, "high": 0.01478, "low": 0.01453, "close": 0.01466, "volume": 4023468.0, "close_time": 1770825599999, "quote_volume": 58914.92386, "trades": 1270, "taker_buy_base": 673085.0, "taker_buy_quote": 9867.29399 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01467, "high": 0.01497, "low": 0.01466, "close": 0.0147, "volume": 3581733.0, "close_time": 1770829199999, "quote_volume": 53058.95285, "trades": 776, "taker_buy_base": 1620898.0, "taker_buy_quote": 24028.51532 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01469, "high": 0.01494, "low": 0.01464, "close": 0.01482, "volume": 3705071.0, "close_time": 1770832799999, "quote_volume": 54854.49139, "trades": 726, "taker_buy_base": 2464376.0, "taker_buy_quote": 36482.37528 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01481, "high": 0.0151, "low": 0.01474, "close": 0.01507, "volume": 1892479.0, "close_time": 1770836399999, "quote_volume": 28415.94753, "trades": 441, "taker_buy_base": 1083079.0, "taker_buy_quote": 16253.58809 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01506, "high": 0.01516, "low": 0.01498, "close": 0.01498, "volume": 2149620.0, "close_time": 1770839999999, "quote_volume": 32445.26905, "trades": 426, "taker_buy_base": 915893.0, "taker_buy_quote": 13824.45553 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01497, "high": 0.01505, "low": 0.01482, "close": 0.01502, "volume": 551527.0, "close_time": 1770843599999, "quote_volume": 8231.8217, "trades": 196, "taker_buy_base": 259908.0, "taker_buy_quote": 3877.83314 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01504, "high": 0.01525, "low": 0.015, "close": 0.01514, "volume": 1985897.0, "close_time": 1770847199999, "quote_volume": 30084.46905, "trades": 443, "taker_buy_base": 845395.0, "taker_buy_quote": 12798.16798 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01516, "high": 0.01519, "low": 0.01502, "close": 0.01505, "volume": 1884555.0, "close_time": 1770850799999, "quote_volume": 28480.67779, "trades": 340, "taker_buy_base": 1039285.0, "taker_buy_quote": 15715.43299 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01504, "high": 0.01506, "low": 0.01492, "close": 0.01505, "volume": 978003.0, "close_time": 1770854399999, "quote_volume": 14670.90225, "trades": 219, "taker_buy_base": 371217.0, "taker_buy_quote": 5575.2503 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01506, "high": 0.01523, "low": 0.01501, "close": 0.01518, "volume": 878148.0, "close_time": 1770857999999, "quote_volume": 13292.27539, "trades": 213, "taker_buy_base": 668265.0, "taker_buy_quote": 10121.33308 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01518, "high": 0.01537, "low": 0.01518, "close": 0.0153, "volume": 288256.0, "close_time": 1770861599999, "quote_volume": 4412.13078, "trades": 116, "taker_buy_base": 215928.0, "taker_buy_quote": 3305.89187 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01529, "high": 0.01534, "low": 0.01518, "close": 0.01533, "volume": 704040.0, "close_time": 1770865199999, "quote_volume": 10751.61296, "trades": 175, "taker_buy_base": 317634.0, "taker_buy_quote": 4857.15156 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01534, "high": 0.01541, "low": 0.01528, "close": 0.01534, "volume": 2233799.0, "close_time": 1770868799999, "quote_volume": 34274.61589, "trades": 368, "taker_buy_base": 782427.0, "taker_buy_quote": 12008.96551 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01535, "high": 0.01554, "low": 0.01532, "close": 0.01545, "volume": 3699181.0, "close_time": 1770872399999, "quote_volume": 57235.6198, "trades": 528, "taker_buy_base": 1569204.0, "taker_buy_quote": 24263.14881 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01546, "high": 0.0158, "low": 0.01545, "close": 0.01566, "volume": 3931841.0, "close_time": 1770875999999, "quote_volume": 61442.96884, "trades": 715, "taker_buy_base": 2226372.0, "taker_buy_quote": 34771.18856 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01566, "high": 0.01575, "low": 0.01559, "close": 0.01562, "volume": 3402910.0, "close_time": 1770879599999, "quote_volume": 53248.26354, "trades": 442, "taker_buy_base": 1146168.0, "taker_buy_quote": 17944.72152 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01563, "high": 0.01581, "low": 0.01557, "close": 0.01573, "volume": 2242161.0, "close_time": 1770883199999, "quote_volume": 35170.32596, "trades": 428, "taker_buy_base": 1376978.0, "taker_buy_quote": 21600.31836 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01573, "high": 0.01586, "low": 0.01562, "close": 0.01573, "volume": 4210670.0, "close_time": 1770886799999, "quote_volume": 66278.53976, "trades": 664, "taker_buy_base": 2122676.0, "taker_buy_quote": 33418.86086 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01572, "high": 0.016, "low": 0.01568, "close": 0.01589, "volume": 11079366.0, "close_time": 1770890399999, "quote_volume": 175585.86719, "trades": 1552, "taker_buy_base": 7090797.0, "taker_buy_quote": 112443.10077 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01588, "high": 0.01596, "low": 0.01577, "close": 0.01581, "volume": 1552447.0, "close_time": 1770893999999, "quote_volume": 24643.23626, "trades": 322, "taker_buy_base": 742246.0, "taker_buy_quote": 11805.20049 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01565, "close": 0.01566, "volume": 1407359.0, "close_time": 1770897599999, "quote_volume": 22114.71675, "trades": 178, "taker_buy_base": 440816.0, "taker_buy_quote": 6929.78543 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01564, "high": 0.0157, "low": 0.01542, "close": 0.01553, "volume": 8483435.0, "close_time": 1770901199999, "quote_volume": 132075.31463, "trades": 1226, "taker_buy_base": 5076313.0, "taker_buy_quote": 79043.33626 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01554, "high": 0.01582, "low": 0.01542, "close": 0.01577, "volume": 3408218.0, "close_time": 1770904799999, "quote_volume": 53270.0158, "trades": 676, "taker_buy_base": 1800006.0, "taker_buy_quote": 28131.13292 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01577, "high": 0.01601, "low": 0.01554, "close": 0.01563, "volume": 23118954.0, "close_time": 1770908399999, "quote_volume": 366066.68207, "trades": 4021, "taker_buy_base": 12827981.0, "taker_buy_quote": 203350.37313 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01565, "high": 0.01576, "low": 0.01549, "close": 0.0155, "volume": 2326892.0, "close_time": 1770911999999, "quote_volume": 36405.7011, "trades": 599, "taker_buy_base": 966055.0, "taker_buy_quote": 15122.93477 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0155, "high": 0.01569, "low": 0.01531, "close": 0.01547, "volume": 3612708.0, "close_time": 1770915599999, "quote_volume": 55964.79148, "trades": 878, "taker_buy_base": 2150317.0, "taker_buy_quote": 33307.17695 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01546, "high": 0.01548, "low": 0.01531, "close": 0.01531, "volume": 1463766.0, "close_time": 1770919199999, "quote_volume": 22529.63256, "trades": 450, "taker_buy_base": 559179.0, "taker_buy_quote": 8611.68358 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01532, "high": 0.01543, "low": 0.01523, "close": 0.01536, "volume": 1228486.0, "close_time": 1770922799999, "quote_volume": 18821.85283, "trades": 424, "taker_buy_base": 541852.0, "taker_buy_quote": 8305.77542 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01535, "high": 0.0156, "low": 0.01531, "close": 0.01544, "volume": 646685.0, "close_time": 1770926399999, "quote_volume": 9996.88283, "trades": 245, "taker_buy_base": 272127.0, "taker_buy_quote": 4210.4579 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01546, "high": 0.0155, "low": 0.01528, "close": 0.01533, "volume": 2591403.0, "close_time": 1770929999999, "quote_volume": 39857.97375, "trades": 419, "taker_buy_base": 994096.0, "taker_buy_quote": 15293.97957 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01535, "high": 0.01541, "low": 0.01535, "close": 0.01538, "volume": 287732.0, "close_time": 1770933599999, "quote_volume": 4423.11086, "trades": 99, "taker_buy_base": 117710.0, "taker_buy_quote": 1809.85418 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01537, "high": 0.01559, "low": 0.01535, "close": 0.01558, "volume": 986265.0, "close_time": 1770937199999, "quote_volume": 15203.50144, "trades": 193, "taker_buy_base": 502492.0, "taker_buy_quote": 7746.21505 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01561, "high": 0.01595, "low": 0.01557, "close": 0.01594, "volume": 4255685.0, "close_time": 1770940799999, "quote_volume": 67360.88822, "trades": 648, "taker_buy_base": 2688836.0, "taker_buy_quote": 42537.80979 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01596, "high": 0.01596, "low": 0.01554, "close": 0.01562, "volume": 2951731.0, "close_time": 1770944399999, "quote_volume": 46547.36914, "trades": 401, "taker_buy_base": 1510854.0, "taker_buy_quote": 23806.47476 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0156, "high": 0.01573, "low": 0.01559, "close": 0.01566, "volume": 917603.0, "close_time": 1770947999999, "quote_volume": 14369.32734, "trades": 145, "taker_buy_base": 565966.0, "taker_buy_quote": 8865.91247 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01565, "high": 0.01577, "low": 0.01561, "close": 0.01576, "volume": 995540.0, "close_time": 1770951599999, "quote_volume": 15594.88341, "trades": 143, "taker_buy_base": 538830.0, "taker_buy_quote": 8442.65445 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01565, "close": 0.01568, "volume": 966698.0, "close_time": 1770955199999, "quote_volume": 15160.86571, "trades": 115, "taker_buy_base": 467943.0, "taker_buy_quote": 7338.76634 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01567, "high": 0.01569, "low": 0.01552, "close": 0.01557, "volume": 1902354.0, "close_time": 1770958799999, "quote_volume": 29659.70588, "trades": 208, "taker_buy_base": 1093182.0, "taker_buy_quote": 17035.08506 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01557, "high": 0.01571, "low": 0.01534, "close": 0.01539, "volume": 2878134.0, "close_time": 1770962399999, "quote_volume": 44628.06219, "trades": 355, "taker_buy_base": 1398531.0, "taker_buy_quote": 21662.34671 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01539, "high": 0.01552, "low": 0.01535, "close": 0.01552, "volume": 1469953.0, "close_time": 1770965999999, "quote_volume": 22618.04937, "trades": 144, "taker_buy_base": 740988.0, "taker_buy_quote": 11405.42403 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01551, "high": 0.0156, "low": 0.0155, "close": 0.01559, "volume": 517965.0, "close_time": 1770969599999, "quote_volume": 8047.91186, "trades": 67, "taker_buy_base": 422055.0, "taker_buy_quote": 6558.02525 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01562, "high": 0.01584, "low": 0.0156, "close": 0.01577, "volume": 2700084.0, "close_time": 1770973199999, "quote_volume": 42404.46206, "trades": 255, "taker_buy_base": 1109546.0, "taker_buy_quote": 17436.42262 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01576, "high": 0.01582, "low": 0.01571, "close": 0.01572, "volume": 1106542.0, "close_time": 1770976799999, "quote_volume": 17439.55916, "trades": 117, "taker_buy_base": 447989.0, "taker_buy_quote": 7058.32922 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01572, "high": 0.01603, "low": 0.01572, "close": 0.01595, "volume": 6140355.0, "close_time": 1770980399999, "quote_volume": 97864.01737, "trades": 521, "taker_buy_base": 3256228.0, "taker_buy_quote": 51872.01332 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01593, "high": 0.01617, "low": 0.01593, "close": 0.01596, "volume": 3927946.0, "close_time": 1770983999999, "quote_volume": 63071.92056, "trades": 594, "taker_buy_base": 1964848.0, "taker_buy_quote": 31557.52944 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01595, "high": 0.01645, "low": 0.0159, "close": 0.01638, "volume": 17284270.0, "close_time": 1770987599999, "quote_volume": 281064.62369, "trades": 3065, "taker_buy_base": 9886340.0, "taker_buy_quote": 160771.60836 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01637, "high": 0.0164, "low": 0.01596, "close": 0.01605, "volume": 8953561.0, "close_time": 1770991199999, "quote_volume": 144687.07358, "trades": 1133, "taker_buy_base": 3853876.0, "taker_buy_quote": 62246.58435 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01606, "high": 0.01615, "low": 0.01597, "close": 0.01609, "volume": 7018892.0, "close_time": 1770994799999, "quote_volume": 112566.39655, "trades": 770, "taker_buy_base": 3338529.0, "taker_buy_quote": 53538.81721 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01614, "high": 0.01641, "low": 0.01612, "close": 0.01625, "volume": 2557242.0, "close_time": 1770998399999, "quote_volume": 41561.9779, "trades": 301, "taker_buy_base": 1035143.0, "taker_buy_quote": 16827.13159 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01622, "high": 0.01649, "low": 0.01622, "close": 0.0164, "volume": 1611337.0, "close_time": 1771001999999, "quote_volume": 26391.25246, "trades": 208, "taker_buy_base": 704392.0, "taker_buy_quote": 11517.84088 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01641, "high": 0.01656, "low": 0.01636, "close": 0.01649, "volume": 954076.0, "close_time": 1771005599999, "quote_volume": 15688.14531, "trades": 200, "taker_buy_base": 315073.0, "taker_buy_quote": 5187.21046 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01644, "high": 0.01658, "low": 0.01644, "close": 0.01655, "volume": 740349.0, "close_time": 1771009199999, "quote_volume": 12244.41028, "trades": 147, "taker_buy_base": 275832.0, "taker_buy_quote": 4563.08363 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01657, "high": 0.01669, "low": 0.01652, "close": 0.01655, "volume": 1942843.0, "close_time": 1771012799999, "quote_volume": 32261.61075, "trades": 370, "taker_buy_base": 956823.0, "taker_buy_quote": 15909.62266 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01655, "high": 0.01655, "low": 0.0164, "close": 0.01641, "volume": 3267971.0, "close_time": 1771016399999, "quote_volume": 53823.95053, "trades": 377, "taker_buy_base": 1662297.0, "taker_buy_quote": 27372.53794 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01643, "high": 0.01649, "low": 0.01641, "close": 0.01648, "volume": 980117.0, "close_time": 1771019999999, "quote_volume": 16116.1756, "trades": 334, "taker_buy_base": 361057.0, "taker_buy_quote": 5938.31995 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01651, "high": 0.01654, "low": 0.01643, "close": 0.01643, "volume": 709569.0, "close_time": 1771023599999, "quote_volume": 11712.35971, "trades": 103, "taker_buy_base": 555667.0, "taker_buy_quote": 9178.02967 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01644, "high": 0.01644, "low": 0.01636, "close": 0.01639, "volume": 393085.0, "close_time": 1771027199999, "quote_volume": 6444.07629, "trades": 107, "taker_buy_base": 173149.0, "taker_buy_quote": 2837.87147 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01638, "high": 0.01669, "low": 0.01623, "close": 0.01658, "volume": 6752678.0, "close_time": 1771030799999, "quote_volume": 110781.61421, "trades": 1168, "taker_buy_base": 2607081.0, "taker_buy_quote": 42793.56845 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01657, "high": 0.01662, "low": 0.0165, "close": 0.01659, "volume": 725134.0, "close_time": 1771034399999, "quote_volume": 12020.67723, "trades": 196, "taker_buy_base": 480925.0, "taker_buy_quote": 7973.67836 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01658, "high": 0.01663, "low": 0.01655, "close": 0.01659, "volume": 467359.0, "close_time": 1771037999999, "quote_volume": 7755.11006, "trades": 105, "taker_buy_base": 287503.0, "taker_buy_quote": 4772.33198 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01658, "high": 0.01666, "low": 0.01656, "close": 0.01656, "volume": 412342.0, "close_time": 1771041599999, "quote_volume": 6853.09597, "trades": 122, "taker_buy_base": 145842.0, "taker_buy_quote": 2424.50181 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01658, "high": 0.01663, "low": 0.01656, "close": 0.01658, "volume": 366321.0, "close_time": 1771045199999, "quote_volume": 6073.57392, "trades": 100, "taker_buy_base": 166355.0, "taker_buy_quote": 2758.52724 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01657, "high": 0.01678, "low": 0.01653, "close": 0.01655, "volume": 3728914.0, "close_time": 1771048799999, "quote_volume": 62032.69773, "trades": 535, "taker_buy_base": 1660357.0, "taker_buy_quote": 27637.3463 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01654, "high": 0.01668, "low": 0.01647, "close": 0.01648, "volume": 2704947.0, "close_time": 1771052399999, "quote_volume": 44834.49127, "trades": 374, "taker_buy_base": 1324749.0, "taker_buy_quote": 21961.00158 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01648, "high": 0.01656, "low": 0.01646, "close": 0.01654, "volume": 1083017.0, "close_time": 1771055999999, "quote_volume": 17878.00793, "trades": 216, "taker_buy_base": 664218.0, "taker_buy_quote": 10965.46213 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01654, "high": 0.01669, "low": 0.01654, "close": 0.01664, "volume": 1703614.0, "close_time": 1771059599999, "quote_volume": 28329.52011, "trades": 320, "taker_buy_base": 927683.0, "taker_buy_quote": 15427.51699 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01664, "high": 0.01673, "low": 0.01655, "close": 0.01659, "volume": 2218523.0, "close_time": 1771063199999, "quote_volume": 36877.66782, "trades": 310, "taker_buy_base": 1238441.0, "taker_buy_quote": 20575.31826 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01659, "high": 0.01659, "low": 0.01644, "close": 0.01649, "volume": 1588107.0, "close_time": 1771066799999, "quote_volume": 26217.39522, "trades": 237, "taker_buy_base": 581460.0, "taker_buy_quote": 9594.64313 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01649, "high": 0.0166, "low": 0.01646, "close": 0.01658, "volume": 1394412.0, "close_time": 1771070399999, "quote_volume": 23024.19629, "trades": 354, "taker_buy_base": 621726.0, "taker_buy_quote": 10267.15595 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01657, "high": 0.01671, "low": 0.01652, "close": 0.01654, "volume": 1947094.0, "close_time": 1771073999999, "quote_volume": 32336.17384, "trades": 426, "taker_buy_base": 674338.0, "taker_buy_quote": 11213.04718 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01653, "high": 0.01657, "low": 0.01641, "close": 0.01647, "volume": 1736193.0, "close_time": 1771077599999, "quote_volume": 28605.23763, "trades": 339, "taker_buy_base": 896248.0, "taker_buy_quote": 14770.71623 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01648, "high": 0.01673, "low": 0.01647, "close": 0.01664, "volume": 2897542.0, "close_time": 1771081199999, "quote_volume": 48133.89532, "trades": 430, "taker_buy_base": 1577434.0, "taker_buy_quote": 26252.94292 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01665, "high": 0.01665, "low": 0.01658, "close": 0.01663, "volume": 722888.0, "close_time": 1771084799999, "quote_volume": 12013.98578, "trades": 151, "taker_buy_base": 278950.0, "taker_buy_quote": 4639.20407 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01664, "high": 0.0168, "low": 0.01661, "close": 0.01679, "volume": 956596.0, "close_time": 1771088399999, "quote_volume": 15975.70086, "trades": 236, "taker_buy_base": 584263.0, "taker_buy_quote": 9764.54416 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0168, "high": 0.0169, "low": 0.01675, "close": 0.01676, "volume": 927298.0, "close_time": 1771091999999, "quote_volume": 15607.08585, "trades": 188, "taker_buy_base": 304659.0, "taker_buy_quote": 5133.98046 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01675, "high": 0.01684, "low": 0.01672, "close": 0.01682, "volume": 772848.0, "close_time": 1771095599999, "quote_volume": 12980.16031, "trades": 169, "taker_buy_base": 223685.0, "taker_buy_quote": 3759.14151 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01681, "high": 0.01703, "low": 0.01673, "close": 0.01698, "volume": 621459.0, "close_time": 1771099199999, "quote_volume": 10510.07976, "trades": 177, "taker_buy_base": 386448.0, "taker_buy_quote": 6540.4557 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01698, "high": 0.01702, "low": 0.01682, "close": 0.01691, "volume": 1117866.0, "close_time": 1771102799999, "quote_volume": 18898.14837, "trades": 271, "taker_buy_base": 649241.0, "taker_buy_quote": 10981.86345 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01692, "high": 0.01701, "low": 0.01673, "close": 0.01682, "volume": 1652540.0, "close_time": 1771106399999, "quote_volume": 27828.84303, "trades": 228, "taker_buy_base": 777822.0, "taker_buy_quote": 13106.02466 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01682, "high": 0.0169, "low": 0.01682, "close": 0.01687, "volume": 400576.0, "close_time": 1771109999999, "quote_volume": 6761.72115, "trades": 49, "taker_buy_base": 14814.0, "taker_buy_quote": 249.83081 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01686, "high": 0.01688, "low": 0.01678, "close": 0.01682, "volume": 294569.0, "close_time": 1771113599999, "quote_volume": 4956.72484, "trades": 127, "taker_buy_base": 107541.0, "taker_buy_quote": 1810.74191 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01683, "high": 0.01703, "low": 0.01655, "close": 0.01666, "volume": 31611377.0, "close_time": 1771117199999, "quote_volume": 532403.04663, "trades": 4614, "taker_buy_base": 18706512.0, "taker_buy_quote": 315169.69829 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01668, "high": 0.01682, "low": 0.01659, "close": 0.01663, "volume": 5017438.0, "close_time": 1771120799999, "quote_volume": 83562.81098, "trades": 836, "taker_buy_base": 3279701.0, "taker_buy_quote": 54614.20932 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01664, "high": 0.01669, "low": 0.01642, "close": 0.01658, "volume": 2254933.0, "close_time": 1771124399999, "quote_volume": 37258.84502, "trades": 377, "taker_buy_base": 1096036.0, "taker_buy_quote": 18097.18723 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01659, "high": 0.0166, "low": 0.01634, "close": 0.01659, "volume": 1488242.0, "close_time": 1771127999999, "quote_volume": 24516.91363, "trades": 357, "taker_buy_base": 570569.0, "taker_buy_quote": 9396.68582 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0166, "high": 0.01673, "low": 0.01656, "close": 0.01658, "volume": 1080131.0, "close_time": 1771131599999, "quote_volume": 17982.26724, "trades": 256, "taker_buy_base": 698382.0, "taker_buy_quote": 11629.08282 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01659, "high": 0.01671, "low": 0.01657, "close": 0.01666, "volume": 342143.0, "close_time": 1771135199999, "quote_volume": 5694.60356, "trades": 122, "taker_buy_base": 185822.0, "taker_buy_quote": 3094.4987 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01666, "high": 0.01667, "low": 0.01657, "close": 0.01662, "volume": 2050602.0, "close_time": 1771138799999, "quote_volume": 34058.13532, "trades": 230, "taker_buy_base": 794731.0, "taker_buy_quote": 13193.2399 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01662, "high": 0.01674, "low": 0.01662, "close": 0.01666, "volume": 725902.0, "close_time": 1771142399999, "quote_volume": 12103.95599, "trades": 165, "taker_buy_base": 402552.0, "taker_buy_quote": 6716.73499 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01666, "high": 0.01669, "low": 0.0164, "close": 0.01651, "volume": 1064632.0, "close_time": 1771145999999, "quote_volume": 17611.00929, "trades": 210, "taker_buy_base": 558760.0, "taker_buy_quote": 9260.44673 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01651, "high": 0.01663, "low": 0.0165, "close": 0.01654, "volume": 654941.0, "close_time": 1771149599999, "quote_volume": 10854.21764, "trades": 124, "taker_buy_base": 362427.0, "taker_buy_quote": 6012.82127 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01653, "high": 0.01653, "low": 0.0164, "close": 0.01649, "volume": 382817.0, "close_time": 1771153199999, "quote_volume": 6303.71343, "trades": 143, "taker_buy_base": 178964.0, "taker_buy_quote": 2948.22943 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01649, "high": 0.01649, "low": 0.01643, "close": 0.01647, "volume": 597038.0, "close_time": 1771156799999, "quote_volume": 9828.82394, "trades": 115, "taker_buy_base": 412691.0, "taker_buy_quote": 6794.85639 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01647, "high": 0.01647, "low": 0.0159, "close": 0.01591, "volume": 2862902.0, "close_time": 1771160399999, "quote_volume": 46144.08138, "trades": 430, "taker_buy_base": 1437835.0, "taker_buy_quote": 23180.73868 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01591, "high": 0.01613, "low": 0.01577, "close": 0.01584, "volume": 4655308.0, "close_time": 1771163999999, "quote_volume": 74315.58984, "trades": 748, "taker_buy_base": 2152989.0, "taker_buy_quote": 34385.24733 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01585, "high": 0.01608, "low": 0.01584, "close": 0.01606, "volume": 2013137.0, "close_time": 1771167599999, "quote_volume": 32099.01926, "trades": 371, "taker_buy_base": 1214202.0, "taker_buy_quote": 19371.41963 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01605, "high": 0.01612, "low": 0.01602, "close": 0.0161, "volume": 826469.0, "close_time": 1771171199999, "quote_volume": 13288.23472, "trades": 234, "taker_buy_base": 649267.0, "taker_buy_quote": 10439.78918 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01609, "high": 0.01612, "low": 0.01596, "close": 0.01597, "volume": 1128434.0, "close_time": 1771174799999, "quote_volume": 18086.78028, "trades": 280, "taker_buy_base": 494204.0, "taker_buy_quote": 7917.24669 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01599, "high": 0.01607, "low": 0.01577, "close": 0.0159, "volume": 2024975.0, "close_time": 1771178399999, "quote_volume": 32197.96274, "trades": 493, "taker_buy_base": 701428.0, "taker_buy_quote": 11157.22803 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0159, "high": 0.016, "low": 0.01581, "close": 0.01585, "volume": 1414773.0, "close_time": 1771181999999, "quote_volume": 22466.11326, "trades": 393, "taker_buy_base": 681050.0, "taker_buy_quote": 10824.19232 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01586, "high": 0.01595, "low": 0.01578, "close": 0.01585, "volume": 771227.0, "close_time": 1771185599999, "quote_volume": 12211.25165, "trades": 227, "taker_buy_base": 360431.0, "taker_buy_quote": 5706.03165 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01584, "high": 0.0159, "low": 0.01579, "close": 0.01589, "volume": 993913.0, "close_time": 1771189199999, "quote_volume": 15764.01246, "trades": 159, "taker_buy_base": 354398.0, "taker_buy_quote": 5622.59661 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01588, "high": 0.01596, "low": 0.01585, "close": 0.01589, "volume": 142974.0, "close_time": 1771192799999, "quote_volume": 2272.67031, "trades": 66, "taker_buy_base": 82730.0, "taker_buy_quote": 1315.93496 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01587, "high": 0.01596, "low": 0.01585, "close": 0.01595, "volume": 191947.0, "close_time": 1771196399999, "quote_volume": 3054.66102, "trades": 35, "taker_buy_base": 158235.0, "taker_buy_quote": 2517.39007 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01595, "high": 0.0161, "low": 0.01587, "close": 0.01605, "volume": 1124828.0, "close_time": 1771199999999, "quote_volume": 17970.38093, "trades": 214, "taker_buy_base": 793618.0, "taker_buy_quote": 12680.79822 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01604, "high": 0.01611, "low": 0.01587, "close": 0.01605, "volume": 3378504.0, "close_time": 1771203599999, "quote_volume": 54084.32524, "trades": 449, "taker_buy_base": 1844038.0, "taker_buy_quote": 29518.17575 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01607, "high": 0.01611, "low": 0.01593, "close": 0.01598, "volume": 725306.0, "close_time": 1771207199999, "quote_volume": 11612.45826, "trades": 101, "taker_buy_base": 469778.0, "taker_buy_quote": 7521.77397 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01599, "high": 0.01609, "low": 0.01595, "close": 0.01596, "volume": 1253757.0, "close_time": 1771210799999, "quote_volume": 20077.31148, "trades": 138, "taker_buy_base": 547406.0, "taker_buy_quote": 8768.33534 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01597, "high": 0.01607, "low": 0.01597, "close": 0.01607, "volume": 836222.0, "close_time": 1771214399999, "quote_volume": 13398.22521, "trades": 118, "taker_buy_base": 414376.0, "taker_buy_quote": 6634.85507 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01607, "high": 0.01616, "low": 0.01599, "close": 0.01604, "volume": 1286384.0, "close_time": 1771217999999, "quote_volume": 20670.32133, "trades": 175, "taker_buy_base": 619173.0, "taker_buy_quote": 9949.046 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01606, "high": 0.0161, "low": 0.01565, "close": 0.0157, "volume": 3816053.0, "close_time": 1771221599999, "quote_volume": 60110.59903, "trades": 366, "taker_buy_base": 2017236.0, "taker_buy_quote": 31746.64969 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01571, "high": 0.01595, "low": 0.0157, "close": 0.01589, "volume": 1777886.0, "close_time": 1771225199999, "quote_volume": 28186.09436, "trades": 505, "taker_buy_base": 828105.0, "taker_buy_quote": 13131.05127 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01589, "high": 0.0159, "low": 0.01574, "close": 0.01578, "volume": 3082888.0, "close_time": 1771228799999, "quote_volume": 48737.43266, "trades": 362, "taker_buy_base": 1153440.0, "taker_buy_quote": 18252.01205 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0158, "high": 0.01589, "low": 0.01578, "close": 0.01582, "volume": 549534.0, "close_time": 1771232399999, "quote_volume": 8697.92986, "trades": 90, "taker_buy_base": 242207.0, "taker_buy_quote": 3832.65389 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01587, "high": 0.01589, "low": 0.01575, "close": 0.01583, "volume": 1139932.0, "close_time": 1771235999999, "quote_volume": 18040.79651, "trades": 142, "taker_buy_base": 561398.0, "taker_buy_quote": 8876.91575 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01582, "high": 0.01587, "low": 0.01578, "close": 0.01578, "volume": 293884.0, "close_time": 1771239599999, "quote_volume": 4652.99602, "trades": 77, "taker_buy_base": 150121.0, "taker_buy_quote": 2375.29341 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01578, "high": 0.01582, "low": 0.01553, "close": 0.01573, "volume": 1626107.0, "close_time": 1771243199999, "quote_volume": 25464.92207, "trades": 198, "taker_buy_base": 901760.0, "taker_buy_quote": 14119.42035 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01573, "high": 0.01607, "low": 0.01573, "close": 0.01606, "volume": 2351613.0, "close_time": 1771246799999, "quote_volume": 37443.39542, "trades": 325, "taker_buy_base": 1470870.0, "taker_buy_quote": 23374.72884 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01605, "high": 0.01612, "low": 0.01578, "close": 0.01582, "volume": 2526709.0, "close_time": 1771250399999, "quote_volume": 40206.9144, "trades": 332, "taker_buy_base": 1404182.0, "taker_buy_quote": 22338.07759 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01581, "high": 0.01594, "low": 0.01575, "close": 0.0159, "volume": 1618763.0, "close_time": 1771253999999, "quote_volume": 25651.70223, "trades": 187, "taker_buy_base": 763827.0, "taker_buy_quote": 12116.16571 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01592, "high": 0.01596, "low": 0.01563, "close": 0.01568, "volume": 1614272.0, "close_time": 1771257599999, "quote_volume": 25440.72174, "trades": 220, "taker_buy_base": 794839.0, "taker_buy_quote": 12521.71797 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01567, "high": 0.01585, "low": 0.01567, "close": 0.01577, "volume": 1623532.0, "close_time": 1771261199999, "quote_volume": 25613.4013, "trades": 195, "taker_buy_base": 777494.0, "taker_buy_quote": 12258.79878 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01579, "high": 0.01584, "low": 0.0157, "close": 0.0158, "volume": 377220.0, "close_time": 1771264799999, "quote_volume": 5954.65007, "trades": 70, "taker_buy_base": 193367.0, "taker_buy_quote": 3051.25354 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01581, "high": 0.0159, "low": 0.01577, "close": 0.01577, "volume": 655355.0, "close_time": 1771268399999, "quote_volume": 10389.74003, "trades": 88, "taker_buy_base": 548810.0, "taker_buy_quote": 8703.10116 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01578, "high": 0.01592, "low": 0.01578, "close": 0.01589, "volume": 114719.0, "close_time": 1771271999999, "quote_volume": 1818.90783, "trades": 31, "taker_buy_base": 80962.0, "taker_buy_quote": 1284.66865 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01585, "high": 0.01607, "low": 0.01583, "close": 0.01606, "volume": 390419.0, "close_time": 1771275599999, "quote_volume": 6235.79365, "trades": 74, "taker_buy_base": 283078.0, "taker_buy_quote": 4526.92905 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01607, "high": 0.0162, "low": 0.01607, "close": 0.01619, "volume": 963806.0, "close_time": 1771279199999, "quote_volume": 15530.5621, "trades": 346, "taker_buy_base": 544309.0, "taker_buy_quote": 8775.34147 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01618, "high": 0.01619, "low": 0.01606, "close": 0.0161, "volume": 896920.0, "close_time": 1771282799999, "quote_volume": 14473.18774, "trades": 363, "taker_buy_base": 512750.0, "taker_buy_quote": 8277.96424 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0161, "high": 0.01613, "low": 0.01606, "close": 0.01611, "volume": 301507.0, "close_time": 1771286399999, "quote_volume": 4852.62175, "trades": 119, "taker_buy_base": 72731.0, "taker_buy_quote": 1170.60484 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01603, "close": 0.01605, "volume": 332375.0, "close_time": 1771289999999, "quote_volume": 5341.1312, "trades": 103, "taker_buy_base": 203778.0, "taker_buy_quote": 3275.31364 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01605, "high": 0.0161, "low": 0.01592, "close": 0.01597, "volume": 440722.0, "close_time": 1771293599999, "quote_volume": 7062.36907, "trades": 136, "taker_buy_base": 287065.0, "taker_buy_quote": 4601.23873 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01597, "high": 0.0161, "low": 0.0159, "close": 0.01607, "volume": 244027.0, "close_time": 1771297199999, "quote_volume": 3907.41838, "trades": 82, "taker_buy_base": 117312.0, "taker_buy_quote": 1876.97038 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01606, "high": 0.01606, "low": 0.01595, "close": 0.01596, "volume": 392583.0, "close_time": 1771300799999, "quote_volume": 6276.27745, "trades": 159, "taker_buy_base": 88843.0, "taker_buy_quote": 1419.6181 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01595, "high": 0.01597, "low": 0.01587, "close": 0.0159, "volume": 207066.0, "close_time": 1771304399999, "quote_volume": 3297.72974, "trades": 89, "taker_buy_base": 75598.0, "taker_buy_quote": 1204.93769 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0157, "close": 0.01581, "volume": 599196.0, "close_time": 1771307999999, "quote_volume": 9473.73696, "trades": 150, "taker_buy_base": 356353.0, "taker_buy_quote": 5631.48875 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01583, "high": 0.01588, "low": 0.01583, "close": 0.01587, "volume": 131933.0, "close_time": 1771311599999, "quote_volume": 2093.64092, "trades": 34, "taker_buy_base": 12061.0, "taker_buy_quote": 191.28155 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01586, "high": 0.01586, "low": 0.0158, "close": 0.01583, "volume": 132055.0, "close_time": 1771315199999, "quote_volume": 2091.33834, "trades": 53, "taker_buy_base": 64656.0, "taker_buy_quote": 1024.10243 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01584, "high": 0.01585, "low": 0.01568, "close": 0.01572, "volume": 556682.0, "close_time": 1771318799999, "quote_volume": 8758.30279, "trades": 94, "taker_buy_base": 190749.0, "taker_buy_quote": 3000.77309 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01573, "high": 0.01582, "low": 0.01568, "close": 0.01574, "volume": 1429377.0, "close_time": 1771322399999, "quote_volume": 22523.62109, "trades": 402, "taker_buy_base": 1223773.0, "taker_buy_quote": 19286.92377 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01574, "high": 0.01577, "low": 0.01564, "close": 0.01571, "volume": 700542.0, "close_time": 1771325999999, "quote_volume": 10998.55909, "trades": 177, "taker_buy_base": 220641.0, "taker_buy_quote": 3460.991 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01573, "high": 0.0159, "low": 0.01571, "close": 0.0159, "volume": 1255652.0, "close_time": 1771329599999, "quote_volume": 19873.05711, "trades": 294, "taker_buy_base": 813718.0, "taker_buy_quote": 12871.92196 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01589, "high": 0.01618, "low": 0.01585, "close": 0.01592, "volume": 3977454.0, "close_time": 1771333199999, "quote_volume": 63763.73342, "trades": 816, "taker_buy_base": 2264014.0, "taker_buy_quote": 36302.12725 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01593, "high": 0.01601, "low": 0.01589, "close": 0.01592, "volume": 1164879.0, "close_time": 1771336799999, "quote_volume": 18596.9394, "trades": 259, "taker_buy_base": 552290.0, "taker_buy_quote": 8816.897 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01592, "high": 0.01598, "low": 0.01565, "close": 0.01569, "volume": 1769861.0, "close_time": 1771340399999, "quote_volume": 27986.03953, "trades": 602, "taker_buy_base": 905378.0, "taker_buy_quote": 14327.28792 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01568, "high": 0.01591, "low": 0.01565, "close": 0.01589, "volume": 859660.0, "close_time": 1771343999999, "quote_volume": 13541.12615, "trades": 361, "taker_buy_base": 631959.0, "taker_buy_quote": 9944.43464 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0159, "high": 0.01604, "low": 0.01587, "close": 0.01589, "volume": 708864.0, "close_time": 1771347599999, "quote_volume": 11321.62689, "trades": 225, "taker_buy_base": 279086.0, "taker_buy_quote": 4460.76209 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01589, "high": 0.0159, "low": 0.01568, "close": 0.01577, "volume": 1046300.0, "close_time": 1771351199999, "quote_volume": 16524.25385, "trades": 277, "taker_buy_base": 527120.0, "taker_buy_quote": 8315.76672 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01578, "high": 0.01606, "low": 0.01577, "close": 0.01603, "volume": 544101.0, "close_time": 1771354799999, "quote_volume": 8672.84895, "trades": 218, "taker_buy_base": 203900.0, "taker_buy_quote": 3251.66735 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01581, "close": 0.01581, "volume": 228710.0, "close_time": 1771358399999, "quote_volume": 3632.90518, "trades": 93, "taker_buy_base": 78519.0, "taker_buy_quote": 1248.55726 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01581, "high": 0.01584, "low": 0.01575, "close": 0.01581, "volume": 252513.0, "close_time": 1771361999999, "quote_volume": 3988.83722, "trades": 104, "taker_buy_base": 165323.0, "taker_buy_quote": 2614.02916 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01581, "high": 0.01587, "low": 0.01579, "close": 0.01585, "volume": 345193.0, "close_time": 1771365599999, "quote_volume": 5461.11832, "trades": 99, "taker_buy_base": 240167.0, "taker_buy_quote": 3800.02657 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01586, "high": 0.01592, "low": 0.01583, "close": 0.01586, "volume": 393735.0, "close_time": 1771369199999, "quote_volume": 6257.80681, "trades": 40, "taker_buy_base": 61129.0, "taker_buy_quote": 969.83099 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01584, "high": 0.01589, "low": 0.01583, "close": 0.01587, "volume": 160488.0, "close_time": 1771372799999, "quote_volume": 2546.00724, "trades": 60, "taker_buy_base": 114932.0, "taker_buy_quote": 1823.71029 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01589, "high": 0.016, "low": 0.01584, "close": 0.01588, "volume": 2134515.0, "close_time": 1771376399999, "quote_volume": 34005.12954, "trades": 319, "taker_buy_base": 1169916.0, "taker_buy_quote": 18631.41672 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01586, "high": 0.01596, "low": 0.01583, "close": 0.01591, "volume": 848050.0, "close_time": 1771379999999, "quote_volume": 13487.83588, "trades": 141, "taker_buy_base": 492813.0, "taker_buy_quote": 7839.51424 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01593, "high": 0.01613, "low": 0.01593, "close": 0.01604, "volume": 585985.0, "close_time": 1771383599999, "quote_volume": 9400.32964, "trades": 244, "taker_buy_base": 249349.0, "taker_buy_quote": 3997.55904 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01606, "high": 0.01627, "low": 0.01606, "close": 0.01622, "volume": 2269793.0, "close_time": 1771387199999, "quote_volume": 36789.83364, "trades": 358, "taker_buy_base": 1038275.0, "taker_buy_quote": 16826.04781 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0162, "high": 0.0162, "low": 0.01608, "close": 0.01614, "volume": 296762.0, "close_time": 1771390799999, "quote_volume": 4788.07505, "trades": 58, "taker_buy_base": 127995.0, "taker_buy_quote": 2065.36084 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01612, "high": 0.01617, "low": 0.01608, "close": 0.01617, "volume": 542712.0, "close_time": 1771394399999, "quote_volume": 8751.06635, "trades": 53, "taker_buy_base": 263190.0, "taker_buy_quote": 4239.8161 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01619, "high": 0.01632, "low": 0.01614, "close": 0.01614, "volume": 2051439.0, "close_time": 1771397999999, "quote_volume": 33267.66631, "trades": 264, "taker_buy_base": 681746.0, "taker_buy_quote": 11066.53473 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01614, "high": 0.01621, "low": 0.01611, "close": 0.01621, "volume": 162563.0, "close_time": 1771401599999, "quote_volume": 2626.54058, "trades": 29, "taker_buy_base": 143663.0, "taker_buy_quote": 2321.04604 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01621, "high": 0.01625, "low": 0.01615, "close": 0.01615, "volume": 695862.0, "close_time": 1771405199999, "quote_volume": 11261.26764, "trades": 105, "taker_buy_base": 310207.0, "taker_buy_quote": 5021.88685 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01614, "high": 0.0162, "low": 0.01612, "close": 0.01618, "volume": 352485.0, "close_time": 1771408799999, "quote_volume": 5691.9413, "trades": 53, "taker_buy_base": 244736.0, "taker_buy_quote": 3953.86835 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01618, "high": 0.01619, "low": 0.01606, "close": 0.01607, "volume": 307156.0, "close_time": 1771412399999, "quote_volume": 4955.20865, "trades": 58, "taker_buy_base": 114481.0, "taker_buy_quote": 1850.90151 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01605, "high": 0.01608, "low": 0.01582, "close": 0.01601, "volume": 981059.0, "close_time": 1771415999999, "quote_volume": 15626.0595, "trades": 158, "taker_buy_base": 607142.0, "taker_buy_quote": 9678.69078 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01604, "high": 0.01608, "low": 0.01601, "close": 0.01605, "volume": 99489.0, "close_time": 1771419599999, "quote_volume": 1595.50086, "trades": 26, "taker_buy_base": 22505.0, "taker_buy_quote": 361.05948 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01598, "high": 0.01599, "low": 0.01565, "close": 0.01577, "volume": 2028869.0, "close_time": 1771423199999, "quote_volume": 31972.15915, "trades": 262, "taker_buy_base": 1111221.0, "taker_buy_quote": 17486.18196 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01579, "high": 0.01589, "low": 0.01574, "close": 0.01587, "volume": 1277652.0, "close_time": 1771426799999, "quote_volume": 20202.40402, "trades": 159, "taker_buy_base": 672736.0, "taker_buy_quote": 10634.48778 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01588, "high": 0.01608, "low": 0.01587, "close": 0.0159, "volume": 916007.0, "close_time": 1771430399999, "quote_volume": 14631.90193, "trades": 165, "taker_buy_base": 625643.0, "taker_buy_quote": 10000.34119 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0159, "high": 0.01591, "low": 0.01578, "close": 0.0158, "volume": 664728.0, "close_time": 1771433999999, "quote_volume": 10519.78065, "trades": 238, "taker_buy_base": 105647.0, "taker_buy_quote": 1672.87212 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01579, "high": 0.01589, "low": 0.0157, "close": 0.0157, "volume": 751225.0, "close_time": 1771437599999, "quote_volume": 11861.87112, "trades": 81, "taker_buy_base": 336161.0, "taker_buy_quote": 5311.63547 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0157, "high": 0.01573, "low": 0.01552, "close": 0.01552, "volume": 929470.0, "close_time": 1771441199999, "quote_volume": 14522.03633, "trades": 152, "taker_buy_base": 504315.0, "taker_buy_quote": 7877.9376 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01552, "high": 0.01559, "low": 0.01539, "close": 0.01553, "volume": 1726802.0, "close_time": 1771444799999, "quote_volume": 26741.58199, "trades": 273, "taker_buy_base": 1358093.0, "taker_buy_quote": 21025.65054 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01551, "high": 0.01561, "low": 0.01547, "close": 0.01549, "volume": 987517.0, "close_time": 1771448399999, "quote_volume": 15333.66189, "trades": 302, "taker_buy_base": 358595.0, "taker_buy_quote": 5569.2764 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0155, "high": 0.01553, "low": 0.01544, "close": 0.01547, "volume": 309206.0, "close_time": 1771451999999, "quote_volume": 4791.55122, "trades": 47, "taker_buy_base": 201224.0, "taker_buy_quote": 3119.17675 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01546, "high": 0.01552, "low": 0.01545, "close": 0.01552, "volume": 153033.0, "close_time": 1771455599999, "quote_volume": 2367.71791, "trades": 39, "taker_buy_base": 146301.0, "taker_buy_quote": 2263.5975 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01542, "close": 0.01547, "volume": 358001.0, "close_time": 1771459199999, "quote_volume": 5535.73762, "trades": 77, "taker_buy_base": 223463.0, "taker_buy_quote": 3455.32962 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01548, "high": 0.01549, "low": 0.01515, "close": 0.01524, "volume": 1870897.0, "close_time": 1771462799999, "quote_volume": 28545.30053, "trades": 268, "taker_buy_base": 1156491.0, "taker_buy_quote": 17604.58555 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01525, "high": 0.0154, "low": 0.01525, "close": 0.01531, "volume": 950354.0, "close_time": 1771466399999, "quote_volume": 14594.62225, "trades": 110, "taker_buy_base": 273281.0, "taker_buy_quote": 4196.00673 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01532, "high": 0.01541, "low": 0.0153, "close": 0.01538, "volume": 697363.0, "close_time": 1771469999999, "quote_volume": 10696.01213, "trades": 75, "taker_buy_base": 377812.0, "taker_buy_quote": 5790.42866 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01537, "high": 0.01544, "low": 0.01528, "close": 0.01536, "volume": 1228768.0, "close_time": 1771473599999, "quote_volume": 18875.98859, "trades": 146, "taker_buy_base": 722095.0, "taker_buy_quote": 11086.21806 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01537, "high": 0.01543, "low": 0.01536, "close": 0.0154, "volume": 144377.0, "close_time": 1771477199999, "quote_volume": 2224.22149, "trades": 23, "taker_buy_base": 118150.0, "taker_buy_quote": 1821.00008 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01539, "high": 0.01541, "low": 0.01524, "close": 0.01535, "volume": 291112.0, "close_time": 1771480799999, "quote_volume": 4461.07725, "trades": 58, "taker_buy_base": 168983.0, "taker_buy_quote": 2587.39562 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01537, "high": 0.01545, "low": 0.01534, "close": 0.01543, "volume": 239534.0, "close_time": 1771484399999, "quote_volume": 3685.35609, "trades": 49, "taker_buy_base": 143738.0, "taker_buy_quote": 2212.46654 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.01541, "high": 0.01542, "low": 0.01534, "close": 0.01534, "volume": 639074.0, "close_time": 1771487999999, "quote_volume": 9819.88398, "trades": 135, "taker_buy_base": 289545.0, "taker_buy_quote": 4447.47028 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01501, "close": 0.01515, "volume": 2211124.0, "close_time": 1771491599999, "quote_volume": 33469.70981, "trades": 401, "taker_buy_base": 1270282.0, "taker_buy_quote": 19234.50185 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01517, "high": 0.01524, "low": 0.01511, "close": 0.01513, "volume": 862627.0, "close_time": 1771495199999, "quote_volume": 13089.48528, "trades": 166, "taker_buy_base": 301515.0, "taker_buy_quote": 4577.03518 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01513, "high": 0.01518, "low": 0.01504, "close": 0.0151, "volume": 841482.0, "close_time": 1771498799999, "quote_volume": 12715.5949, "trades": 191, "taker_buy_base": 501181.0, "taker_buy_quote": 7573.83314 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0151, "high": 0.01516, "low": 0.01505, "close": 0.01507, "volume": 592386.0, "close_time": 1771502399999, "quote_volume": 8938.46982, "trades": 130, "taker_buy_base": 335588.0, "taker_buy_quote": 5061.77823 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01507, "high": 0.01511, "low": 0.01499, "close": 0.015, "volume": 903775.0, "close_time": 1771505999999, "quote_volume": 13615.1759, "trades": 196, "taker_buy_base": 480127.0, "taker_buy_quote": 7239.27096 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01499, "high": 0.01499, "low": 0.0147, "close": 0.01482, "volume": 1164858.0, "close_time": 1771509599999, "quote_volume": 17263.89987, "trades": 378, "taker_buy_base": 553352.0, "taker_buy_quote": 8194.03712 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01484, "high": 0.01498, "low": 0.01481, "close": 0.01498, "volume": 1001720.0, "close_time": 1771513199999, "quote_volume": 14924.85898, "trades": 273, "taker_buy_base": 507881.0, "taker_buy_quote": 7576.06193 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01496, "high": 0.01503, "low": 0.0148, "close": 0.01487, "volume": 1963696.0, "close_time": 1771516799999, "quote_volume": 29243.88016, "trades": 450, "taker_buy_base": 617819.0, "taker_buy_quote": 9221.48962 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01486, "high": 0.01498, "low": 0.01476, "close": 0.01489, "volume": 1278829.0, "close_time": 1771520399999, "quote_volume": 19026.4636, "trades": 197, "taker_buy_base": 672246.0, "taker_buy_quote": 10005.9162 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01489, "high": 0.01504, "low": 0.01476, "close": 0.01483, "volume": 1439453.0, "close_time": 1771523999999, "quote_volume": 21423.26676, "trades": 286, "taker_buy_base": 797466.0, "taker_buy_quote": 11865.25967 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01487, "high": 0.01512, "low": 0.01487, "close": 0.01507, "volume": 493323.0, "close_time": 1771527599999, "quote_volume": 7416.85274, "trades": 88, "taker_buy_base": 401451.0, "taker_buy_quote": 6040.97334 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01506, "high": 0.01515, "low": 0.01498, "close": 0.01515, "volume": 463661.0, "close_time": 1771531199999, "quote_volume": 6980.46215, "trades": 196, "taker_buy_base": 145845.0, "taker_buy_quote": 2198.87533 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01514, "high": 0.01523, "low": 0.01512, "close": 0.01522, "volume": 453118.0, "close_time": 1771534799999, "quote_volume": 6878.53209, "trades": 85, "taker_buy_base": 258982.0, "taker_buy_quote": 3932.93789 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01522, "high": 0.01522, "low": 0.01518, "close": 0.0152, "volume": 61788.0, "close_time": 1771538399999, "quote_volume": 939.11706, "trades": 23, "taker_buy_base": 29221.0, "taker_buy_quote": 444.67296 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0152, "high": 0.01529, "low": 0.0152, "close": 0.01529, "volume": 412581.0, "close_time": 1771541999999, "quote_volume": 6296.32351, "trades": 69, "taker_buy_base": 183266.0, "taker_buy_quote": 2798.28189 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01527, "high": 0.01531, "low": 0.01527, "close": 0.0153, "volume": 53726.0, "close_time": 1771545599999, "quote_volume": 821.66545, "trades": 10, "taker_buy_base": 3813.0, "taker_buy_quote": 58.3596 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01528, "high": 0.01533, "low": 0.01525, "close": 0.01529, "volume": 392134.0, "close_time": 1771549199999, "quote_volume": 5991.82584, "trades": 41, "taker_buy_base": 142464.0, "taker_buy_quote": 2174.88681 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01529, "high": 0.01534, "low": 0.01529, "close": 0.01534, "volume": 54118.0, "close_time": 1771552799999, "quote_volume": 829.31632, "trades": 12, "taker_buy_base": 49463.0, "taker_buy_quote": 757.94777 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01534, "high": 0.01538, "low": 0.01529, "close": 0.0153, "volume": 446754.0, "close_time": 1771556399999, "quote_volume": 6856.6689, "trades": 49, "taker_buy_base": 202208.0, "taker_buy_quote": 3106.8515 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01528, "high": 0.01547, "low": 0.01527, "close": 0.01543, "volume": 739329.0, "close_time": 1771559999999, "quote_volume": 11386.21039, "trades": 106, "taker_buy_base": 457562.0, "taker_buy_quote": 7047.81745 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01539, "high": 0.0155, "low": 0.01528, "close": 0.01534, "volume": 1181785.0, "close_time": 1771563599999, "quote_volume": 18155.37745, "trades": 137, "taker_buy_base": 582553.0, "taker_buy_quote": 8939.62516 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01532, "high": 0.01549, "low": 0.01529, "close": 0.01538, "volume": 1212894.0, "close_time": 1771567199999, "quote_volume": 18673.21801, "trades": 158, "taker_buy_base": 823173.0, "taker_buy_quote": 12678.87065 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01537, "high": 0.0154, "low": 0.0153, "close": 0.01531, "volume": 470203.0, "close_time": 1771570799999, "quote_volume": 7216.31608, "trades": 57, "taker_buy_base": 266720.0, "taker_buy_quote": 4094.24296 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01534, "high": 0.0154, "low": 0.01527, "close": 0.0153, "volume": 560347.0, "close_time": 1771574399999, "quote_volume": 8594.20508, "trades": 115, "taker_buy_base": 302403.0, "taker_buy_quote": 4637.9622 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01535, "high": 0.01561, "low": 0.01533, "close": 0.0155, "volume": 1955179.0, "close_time": 1771577999999, "quote_volume": 30208.85286, "trades": 207, "taker_buy_base": 1000316.0, "taker_buy_quote": 15471.5204 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01551, "high": 0.01579, "low": 0.0155, "close": 0.0156, "volume": 1444168.0, "close_time": 1771581599999, "quote_volume": 22646.96204, "trades": 157, "taker_buy_base": 884480.0, "taker_buy_quote": 13875.6084 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01561, "high": 0.0157, "low": 0.01561, "close": 0.01566, "volume": 274024.0, "close_time": 1771585199999, "quote_volume": 4292.13344, "trades": 44, "taker_buy_base": 90210.0, "taker_buy_quote": 1414.15293 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01541, "close": 0.01541, "volume": 2266090.0, "close_time": 1771588799999, "quote_volume": 35144.78112, "trades": 187, "taker_buy_base": 1253964.0, "taker_buy_quote": 19447.31658 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01541, "high": 0.01555, "low": 0.0154, "close": 0.01548, "volume": 1915430.0, "close_time": 1771592399999, "quote_volume": 29651.267, "trades": 188, "taker_buy_base": 1075047.0, "taker_buy_quote": 16641.49103 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0154, "high": 0.01543, "low": 0.01507, "close": 0.01515, "volume": 2122264.0, "close_time": 1771595999999, "quote_volume": 32229.38611, "trades": 202, "taker_buy_base": 1022000.0, "taker_buy_quote": 15517.70084 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01516, "high": 0.01532, "low": 0.01514, "close": 0.01526, "volume": 1234923.0, "close_time": 1771599599999, "quote_volume": 18796.1679, "trades": 139, "taker_buy_base": 360589.0, "taker_buy_quote": 5483.38648 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01527, "high": 0.01556, "low": 0.01526, "close": 0.01548, "volume": 3740430.0, "close_time": 1771603199999, "quote_volume": 57651.14158, "trades": 342, "taker_buy_base": 2254506.0, "taker_buy_quote": 34748.41511 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01549, "high": 0.01568, "low": 0.01549, "close": 0.01566, "volume": 1262594.0, "close_time": 1771606799999, "quote_volume": 19712.55049, "trades": 126, "taker_buy_base": 786319.0, "taker_buy_quote": 12281.57034 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01561, "high": 0.01575, "low": 0.01541, "close": 0.01575, "volume": 3407979.0, "close_time": 1771610399999, "quote_volume": 53051.41446, "trades": 298, "taker_buy_base": 1724736.0, "taker_buy_quote": 26874.52337 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01574, "high": 0.01577, "low": 0.01562, "close": 0.01569, "volume": 1496840.0, "close_time": 1771613999999, "quote_volume": 23509.02499, "trades": 128, "taker_buy_base": 743551.0, "taker_buy_quote": 11684.28175 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01574, "high": 0.01574, "low": 0.0156, "close": 0.01563, "volume": 528026.0, "close_time": 1771617599999, "quote_volume": 8256.03373, "trades": 46, "taker_buy_base": 274855.0, "taker_buy_quote": 4300.21328 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01568, "high": 0.0157, "low": 0.01557, "close": 0.01559, "volume": 413530.0, "close_time": 1771621199999, "quote_volume": 6461.48789, "trades": 61, "taker_buy_base": 115203.0, "taker_buy_quote": 1802.58777 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01556, "high": 0.01562, "low": 0.01555, "close": 0.01561, "volume": 113387.0, "close_time": 1771624799999, "quote_volume": 1765.64137, "trades": 19, "taker_buy_base": 15526.0, "taker_buy_quote": 242.03364 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0156, "high": 0.01564, "low": 0.01557, "close": 0.01559, "volume": 260271.0, "close_time": 1771628399999, "quote_volume": 4062.97119, "trades": 26, "taker_buy_base": 134252.0, "taker_buy_quote": 2094.78382 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01561, "high": 0.0157, "low": 0.01559, "close": 0.01566, "volume": 1102019.0, "close_time": 1771631999999, "quote_volume": 17253.33331, "trades": 101, "taker_buy_base": 446165.0, "taker_buy_quote": 6978.911 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01567, "high": 0.01567, "low": 0.01557, "close": 0.01558, "volume": 1217349.0, "close_time": 1771635599999, "quote_volume": 18997.89554, "trades": 134, "taker_buy_base": 647019.0, "taker_buy_quote": 10093.19778 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0156, "high": 0.01564, "low": 0.01555, "close": 0.01555, "volume": 597538.0, "close_time": 1771639199999, "quote_volume": 9318.96962, "trades": 80, "taker_buy_base": 132284.0, "taker_buy_quote": 2064.51107 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01557, "high": 0.01565, "low": 0.01555, "close": 0.01564, "volume": 265438.0, "close_time": 1771642799999, "quote_volume": 4142.48539, "trades": 48, "taker_buy_base": 28878.0, "taker_buy_quote": 451.46824 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01563, "high": 0.01563, "low": 0.01553, "close": 0.01559, "volume": 836458.0, "close_time": 1771646399999, "quote_volume": 13032.60743, "trades": 99, "taker_buy_base": 263038.0, "taker_buy_quote": 4099.27031 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01559, "high": 0.01563, "low": 0.01559, "close": 0.01563, "volume": 37059.0, "close_time": 1771649999999, "quote_volume": 578.12369, "trades": 10, "taker_buy_base": 1936.0, "taker_buy_quote": 30.22957 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01562, "high": 0.01565, "low": 0.0156, "close": 0.01561, "volume": 186480.0, "close_time": 1771653599999, "quote_volume": 2912.50706, "trades": 25, "taker_buy_base": 147437.0, "taker_buy_quote": 2302.81327 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01562, "high": 0.01566, "low": 0.01561, "close": 0.01566, "volume": 298807.0, "close_time": 1771657199999, "quote_volume": 4667.13389, "trades": 30, "taker_buy_base": 280054.0, "taker_buy_quote": 4374.32114 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01566, "high": 0.01568, "low": 0.01566, "close": 0.01568, "volume": 32874.0, "close_time": 1771660799999, "quote_volume": 515.12936, "trades": 9, "taker_buy_base": 25078.0, "taker_buy_quote": 393.00371 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01569, "high": 0.01592, "low": 0.01569, "close": 0.01589, "volume": 1960971.0, "close_time": 1771664399999, "quote_volume": 31021.19032, "trades": 193, "taker_buy_base": 1181944.0, "taker_buy_quote": 18687.36256 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01589, "high": 0.01617, "low": 0.01584, "close": 0.01602, "volume": 3280056.0, "close_time": 1771667999999, "quote_volume": 52663.83055, "trades": 308, "taker_buy_base": 1349891.0, "taker_buy_quote": 21658.62779 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01602, "high": 0.01606, "low": 0.0159, "close": 0.01591, "volume": 470762.0, "close_time": 1771671599999, "quote_volume": 7521.43867, "trades": 68, "taker_buy_base": 169478.0, "taker_buy_quote": 2708.93215 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01593, "high": 0.01596, "low": 0.01586, "close": 0.01586, "volume": 347604.0, "close_time": 1771675199999, "quote_volume": 5535.86567, "trades": 32, "taker_buy_base": 183953.0, "taker_buy_quote": 2933.22174 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01586, "high": 0.01586, "low": 0.01578, "close": 0.01582, "volume": 243816.0, "close_time": 1771678799999, "quote_volume": 3857.51708, "trades": 32, "taker_buy_base": 76204.0, "taker_buy_quote": 1205.82507 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01577, "high": 0.01585, "low": 0.01572, "close": 0.01584, "volume": 624301.0, "close_time": 1771682399999, "quote_volume": 9851.56543, "trades": 70, "taker_buy_base": 337736.0, "taker_buy_quote": 5326.92829 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01584, "high": 0.01595, "low": 0.01584, "close": 0.01592, "volume": 917339.0, "close_time": 1771685999999, "quote_volume": 14569.5049, "trades": 100, "taker_buy_base": 623498.0, "taker_buy_quote": 9903.39199 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01591, "high": 0.01604, "low": 0.01585, "close": 0.01596, "volume": 930400.0, "close_time": 1771689599999, "quote_volume": 14873.912, "trades": 106, "taker_buy_base": 506036.0, "taker_buy_quote": 8081.22967 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01575, "close": 0.01584, "volume": 1313421.0, "close_time": 1771693199999, "quote_volume": 20811.26761, "trades": 153, "taker_buy_base": 827733.0, "taker_buy_quote": 13104.9475 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01582, "high": 0.01593, "low": 0.01581, "close": 0.01591, "volume": 588559.0, "close_time": 1771696799999, "quote_volume": 9353.30773, "trades": 81, "taker_buy_base": 462788.0, "taker_buy_quote": 7354.42537 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01591, "high": 0.01596, "low": 0.01586, "close": 0.01589, "volume": 717236.0, "close_time": 1771700399999, "quote_volume": 11415.59912, "trades": 92, "taker_buy_base": 539541.0, "taker_buy_quote": 8588.44766 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01584, "close": 0.01585, "volume": 36486.0, "close_time": 1771703999999, "quote_volume": 578.75293, "trades": 10, "taker_buy_base": 36108.0, "taker_buy_quote": 572.76541 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01583, "high": 0.01589, "low": 0.01579, "close": 0.01579, "volume": 536978.0, "close_time": 1771707599999, "quote_volume": 8506.53818, "trades": 68, "taker_buy_base": 370625.0, "taker_buy_quote": 5871.98904 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0158, "high": 0.01583, "low": 0.01575, "close": 0.01582, "volume": 568561.0, "close_time": 1771711199999, "quote_volume": 8975.16887, "trades": 66, "taker_buy_base": 346836.0, "taker_buy_quote": 5475.44871 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01581, "high": 0.01586, "low": 0.01574, "close": 0.01574, "volume": 158781.0, "close_time": 1771714799999, "quote_volume": 2507.41173, "trades": 21, "taker_buy_base": 140445.0, "taker_buy_quote": 2217.81855 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01576, "high": 0.01576, "low": 0.0157, "close": 0.01572, "volume": 128827.0, "close_time": 1771718399999, "quote_volume": 2027.44819, "trades": 24, "taker_buy_base": 52413.0, "taker_buy_quote": 825.41852 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01548, "close": 0.01555, "volume": 2543843.0, "close_time": 1771721999999, "quote_volume": 39634.37812, "trades": 255, "taker_buy_base": 1080326.0, "taker_buy_quote": 16829.71476 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01557, "high": 0.0156, "low": 0.01552, "close": 0.01552, "volume": 483334.0, "close_time": 1771725599999, "quote_volume": 7520.98585, "trades": 37, "taker_buy_base": 413009.0, "taker_buy_quote": 6426.89454 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01551, "high": 0.01553, "low": 0.01533, "close": 0.01535, "volume": 527029.0, "close_time": 1771729199999, "quote_volume": 8112.90684, "trades": 91, "taker_buy_base": 225786.0, "taker_buy_quote": 3484.62451 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01536, "high": 0.01538, "low": 0.01525, "close": 0.01532, "volume": 868578.0, "close_time": 1771732799999, "quote_volume": 13288.73829, "trades": 112, "taker_buy_base": 440623.0, "taker_buy_quote": 6744.32758 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01526, "close": 0.01526, "volume": 197317.0, "close_time": 1771736399999, "quote_volume": 3019.31396, "trades": 30, "taker_buy_base": 64570.0, "taker_buy_quote": 988.61842 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01526, "high": 0.01526, "low": 0.01516, "close": 0.01518, "volume": 210973.0, "close_time": 1771739999999, "quote_volume": 3205.28764, "trades": 27, "taker_buy_base": 104100.0, "taker_buy_quote": 1580.97668 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01519, "high": 0.01529, "low": 0.01518, "close": 0.01529, "volume": 385557.0, "close_time": 1771743599999, "quote_volume": 5875.63463, "trades": 52, "taker_buy_base": 254518.0, "taker_buy_quote": 3879.35447 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01527, "high": 0.01538, "low": 0.01525, "close": 0.01534, "volume": 493088.0, "close_time": 1771747199999, "quote_volume": 7540.37147, "trades": 46, "taker_buy_base": 395659.0, "taker_buy_quote": 6050.52849 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01531, "high": 0.01538, "low": 0.01517, "close": 0.01518, "volume": 1093960.0, "close_time": 1771750799999, "quote_volume": 16689.19092, "trades": 95, "taker_buy_base": 720912.0, "taker_buy_quote": 10999.01515 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01518, "high": 0.01547, "low": 0.01518, "close": 0.01547, "volume": 1567267.0, "close_time": 1771754399999, "quote_volume": 23936.36294, "trades": 130, "taker_buy_base": 726641.0, "taker_buy_quote": 11109.12277 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01547, "high": 0.01556, "low": 0.01539, "close": 0.0154, "volume": 1733183.0, "close_time": 1771757999999, "quote_volume": 26845.93644, "trades": 218, "taker_buy_base": 946194.0, "taker_buy_quote": 14657.3358 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01543, "high": 0.01551, "low": 0.01538, "close": 0.0154, "volume": 981019.0, "close_time": 1771761599999, "quote_volume": 15139.65003, "trades": 93, "taker_buy_base": 401633.0, "taker_buy_quote": 6197.20381 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01533, "high": 0.01534, "low": 0.01521, "close": 0.01525, "volume": 329825.0, "close_time": 1771765199999, "quote_volume": 5039.21554, "trades": 35, "taker_buy_base": 119930.0, "taker_buy_quote": 1834.84627 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01524, "high": 0.01524, "low": 0.01508, "close": 0.01509, "volume": 729760.0, "close_time": 1771768799999, "quote_volume": 11070.59746, "trades": 71, "taker_buy_base": 457918.0, "taker_buy_quote": 6949.15604 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01511, "high": 0.01512, "low": 0.01503, "close": 0.01504, "volume": 978046.0, "close_time": 1771772399999, "quote_volume": 14745.8424, "trades": 106, "taker_buy_base": 260853.0, "taker_buy_quote": 3935.78263 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01504, "high": 0.01515, "low": 0.01504, "close": 0.01512, "volume": 368051.0, "close_time": 1771775999999, "quote_volume": 5561.13402, "trades": 52, "taker_buy_base": 263977.0, "taker_buy_quote": 3990.86652 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01513, "high": 0.01514, "low": 0.01508, "close": 0.01514, "volume": 604769.0, "close_time": 1771779599999, "quote_volume": 9133.4886, "trades": 48, "taker_buy_base": 271056.0, "taker_buy_quote": 4095.37226 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01516, "high": 0.01516, "low": 0.01504, "close": 0.01512, "volume": 407549.0, "close_time": 1771783199999, "quote_volume": 6152.13392, "trades": 23, "taker_buy_base": 70568.0, "taker_buy_quote": 1065.47648 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01509, "high": 0.01513, "low": 0.01503, "close": 0.01508, "volume": 648821.0, "close_time": 1771786799999, "quote_volume": 9789.32279, "trades": 77, "taker_buy_base": 158026.0, "taker_buy_quote": 2385.96578 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01501, "close": 0.01505, "volume": 65639.0, "close_time": 1771790399999, "quote_volume": 988.13655, "trades": 11, "taker_buy_base": 12216.0, "taker_buy_quote": 183.95112 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01496, "close": 0.01499, "volume": 481187.0, "close_time": 1771793999999, "quote_volume": 7217.72215, "trades": 57, "taker_buy_base": 310830.0, "taker_buy_quote": 4662.93217 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.015, "high": 0.01504, "low": 0.01487, "close": 0.01497, "volume": 366412.0, "close_time": 1771797599999, "quote_volume": 5476.5467, "trades": 52, "taker_buy_base": 248532.0, "taker_buy_quote": 3717.05541 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01495, "high": 0.01506, "low": 0.01495, "close": 0.01506, "volume": 144347.0, "close_time": 1771801199999, "quote_volume": 2166.14581, "trades": 25, "taker_buy_base": 115453.0, "taker_buy_quote": 1733.06206 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01508, "high": 0.01513, "low": 0.01506, "close": 0.01513, "volume": 409392.0, "close_time": 1771804799999, "quote_volume": 6182.82558, "trades": 40, "taker_buy_base": 293758.0, "taker_buy_quote": 4435.40491 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01514, "high": 0.01514, "low": 0.01479, "close": 0.01479, "volume": 1101530.0, "close_time": 1771808399999, "quote_volume": 16426.57893, "trades": 313, "taker_buy_base": 460959.0, "taker_buy_quote": 6859.50773 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0148, "high": 0.01482, "low": 0.01426, "close": 0.0143, "volume": 8160139.0, "close_time": 1771811999999, "quote_volume": 118469.2629, "trades": 1248, "taker_buy_base": 3610715.0, "taker_buy_quote": 52484.3833 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01431, "high": 0.01443, "low": 0.01428, "close": 0.01434, "volume": 1110597.0, "close_time": 1771815599999, "quote_volume": 15961.24175, "trades": 174, "taker_buy_base": 700164.0, "taker_buy_quote": 10066.15431 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01437, "high": 0.01443, "low": 0.01429, "close": 0.01434, "volume": 470610.0, "close_time": 1771819199999, "quote_volume": 6747.27846, "trades": 72, "taker_buy_base": 165398.0, "taker_buy_quote": 2368.90184 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0143, "high": 0.01436, "low": 0.01428, "close": 0.01432, "volume": 198447.0, "close_time": 1771822799999, "quote_volume": 2842.15209, "trades": 31, "taker_buy_base": 127890.0, "taker_buy_quote": 1832.21218 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01433, "high": 0.01457, "low": 0.01432, "close": 0.01454, "volume": 873182.0, "close_time": 1771826399999, "quote_volume": 12659.21153, "trades": 88, "taker_buy_base": 468228.0, "taker_buy_quote": 6781.63687 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0145, "high": 0.01471, "low": 0.0145, "close": 0.01468, "volume": 529973.0, "close_time": 1771829999999, "quote_volume": 7757.66343, "trades": 70, "taker_buy_base": 220147.0, "taker_buy_quote": 3227.18497 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01467, "high": 0.01487, "low": 0.01461, "close": 0.01481, "volume": 1452471.0, "close_time": 1771833599999, "quote_volume": 21462.49759, "trades": 153, "taker_buy_base": 847916.0, "taker_buy_quote": 12530.32427 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01475, "high": 0.01475, "low": 0.01469, "close": 0.01473, "volume": 372767.0, "close_time": 1771837199999, "quote_volume": 5487.38265, "trades": 49, "taker_buy_base": 192153.0, "taker_buy_quote": 2828.57444 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01475, "high": 0.01492, "low": 0.0147, "close": 0.01492, "volume": 475406.0, "close_time": 1771840799999, "quote_volume": 7061.14793, "trades": 62, "taker_buy_base": 431964.0, "taker_buy_quote": 6414.92716 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01496, "high": 0.01501, "low": 0.01492, "close": 0.01495, "volume": 359950.0, "close_time": 1771844399999, "quote_volume": 5383.29884, "trades": 61, "taker_buy_base": 184850.0, "taker_buy_quote": 2765.34732 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01494, "high": 0.015, "low": 0.01489, "close": 0.01494, "volume": 558356.0, "close_time": 1771847999999, "quote_volume": 8347.52739, "trades": 85, "taker_buy_base": 345832.0, "taker_buy_quote": 5173.20242 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01495, "high": 0.01511, "low": 0.01489, "close": 0.01508, "volume": 600922.0, "close_time": 1771851599999, "quote_volume": 9002.28678, "trades": 95, "taker_buy_base": 339434.0, "taker_buy_quote": 5091.39051 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01501, "high": 0.01502, "low": 0.01484, "close": 0.01484, "volume": 754327.0, "close_time": 1771855199999, "quote_volume": 11236.11808, "trades": 133, "taker_buy_base": 235878.0, "taker_buy_quote": 3513.23268 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01488, "high": 0.01488, "low": 0.01471, "close": 0.01479, "volume": 920141.0, "close_time": 1771858799999, "quote_volume": 13600.76591, "trades": 138, "taker_buy_base": 544621.0, "taker_buy_quote": 8045.36681 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01475, "high": 0.01476, "low": 0.01459, "close": 0.01463, "volume": 724900.0, "close_time": 1771862399999, "quote_volume": 10648.73291, "trades": 99, "taker_buy_base": 274166.0, "taker_buy_quote": 4029.03592 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0146, "high": 0.01472, "low": 0.01455, "close": 0.01455, "volume": 642958.0, "close_time": 1771865999999, "quote_volume": 9398.11156, "trades": 108, "taker_buy_base": 442714.0, "taker_buy_quote": 6471.0497 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01458, "high": 0.01462, "low": 0.0143, "close": 0.01449, "volume": 1321330.0, "close_time": 1771869599999, "quote_volume": 19080.17499, "trades": 200, "taker_buy_base": 635585.0, "taker_buy_quote": 9181.07857 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01449, "high": 0.01463, "low": 0.01447, "close": 0.01448, "volume": 614180.0, "close_time": 1771873199999, "quote_volume": 8941.81518, "trades": 85, "taker_buy_base": 346331.0, "taker_buy_quote": 5045.7381 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01447, "high": 0.01447, "low": 0.01437, "close": 0.01438, "volume": 121916.0, "close_time": 1771876799999, "quote_volume": 1758.09667, "trades": 33, "taker_buy_base": 54699.0, "taker_buy_quote": 788.80651 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01439, "high": 0.01447, "low": 0.01436, "close": 0.01447, "volume": 1069435.0, "close_time": 1771880399999, "quote_volume": 15401.74099, "trades": 137, "taker_buy_base": 504788.0, "taker_buy_quote": 7273.64178 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01448, "high": 0.01461, "low": 0.01448, "close": 0.01456, "volume": 647691.0, "close_time": 1771883999999, "quote_volume": 9434.57358, "trades": 79, "taker_buy_base": 402660.0, "taker_buy_quote": 5869.74957 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01459, "high": 0.01467, "low": 0.01459, "close": 0.01462, "volume": 393168.0, "close_time": 1771887599999, "quote_volume": 5757.4902, "trades": 56, "taker_buy_base": 100014.0, "taker_buy_quote": 1465.37673 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01462, "high": 0.01462, "low": 0.01454, "close": 0.01455, "volume": 126662.0, "close_time": 1771891199999, "quote_volume": 1844.67642, "trades": 22, "taker_buy_base": 18008.0, "taker_buy_quote": 262.10475 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01456, "high": 0.01466, "low": 0.01451, "close": 0.01458, "volume": 1120702.0, "close_time": 1771894799999, "quote_volume": 16348.90251, "trades": 147, "taker_buy_base": 320219.0, "taker_buy_quote": 4672.93228 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01458, "high": 0.01458, "low": 0.01424, "close": 0.01443, "volume": 1626029.0, "close_time": 1771898399999, "quote_volume": 23426.14994, "trades": 213, "taker_buy_base": 511276.0, "taker_buy_quote": 7378.12147 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01441, "high": 0.01444, "low": 0.01434, "close": 0.01438, "volume": 300557.0, "close_time": 1771901999999, "quote_volume": 4330.03898, "trades": 44, "taker_buy_base": 76120.0, "taker_buy_quote": 1098.07274 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01439, "high": 0.01439, "low": 0.01422, "close": 0.01437, "volume": 1094132.0, "close_time": 1771905599999, "quote_volume": 15651.44304, "trades": 137, "taker_buy_base": 483090.0, "taker_buy_quote": 6914.70792 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01439, "high": 0.0144, "low": 0.01424, "close": 0.01435, "volume": 987843.0, "close_time": 1771909199999, "quote_volume": 14146.69378, "trades": 119, "taker_buy_base": 505439.0, "taker_buy_quote": 7244.97106 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01434, "high": 0.01438, "low": 0.01418, "close": 0.01426, "volume": 561117.0, "close_time": 1771912799999, "quote_volume": 8004.37825, "trades": 59, "taker_buy_base": 307513.0, "taker_buy_quote": 4396.12819 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01427, "high": 0.01429, "low": 0.01416, "close": 0.01417, "volume": 339052.0, "close_time": 1771916399999, "quote_volume": 4825.74118, "trades": 46, "taker_buy_base": 282267.0, "taker_buy_quote": 4017.76916 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01418, "high": 0.01425, "low": 0.01409, "close": 0.01417, "volume": 1684014.0, "close_time": 1771919999999, "quote_volume": 23867.39057, "trades": 272, "taker_buy_base": 1247071.0, "taker_buy_quote": 17677.61861 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01417, "high": 0.01425, "low": 0.01413, "close": 0.01425, "volume": 315532.0, "close_time": 1771923599999, "quote_volume": 4475.29942, "trades": 74, "taker_buy_base": 259085.0, "taker_buy_quote": 3674.4221 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01425, "high": 0.01425, "low": 0.01415, "close": 0.01422, "volume": 274640.0, "close_time": 1771927199999, "quote_volume": 3898.92511, "trades": 46, "taker_buy_base": 210202.0, "taker_buy_quote": 2984.97297 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01425, "high": 0.0143, "low": 0.01421, "close": 0.01429, "volume": 846950.0, "close_time": 1771930799999, "quote_volume": 12088.80354, "trades": 81, "taker_buy_base": 256034.0, "taker_buy_quote": 3654.21013 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0143, "high": 0.01431, "low": 0.01426, "close": 0.01428, "volume": 173424.0, "close_time": 1771934399999, "quote_volume": 2477.63585, "trades": 28, "taker_buy_base": 68342.0, "taker_buy_quote": 976.67401 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0143, "high": 0.01444, "low": 0.01427, "close": 0.01438, "volume": 640126.0, "close_time": 1771937999999, "quote_volume": 9193.0995, "trades": 82, "taker_buy_base": 502390.0, "taker_buy_quote": 7219.4592 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01437, "high": 0.01437, "low": 0.01418, "close": 0.01431, "volume": 1537398.0, "close_time": 1771941599999, "quote_volume": 21926.81853, "trades": 197, "taker_buy_base": 345112.0, "taker_buy_quote": 4932.37238 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01427, "high": 0.01469, "low": 0.01426, "close": 0.01468, "volume": 1404202.0, "close_time": 1771945199999, "quote_volume": 20209.33292, "trades": 186, "taker_buy_base": 1019286.0, "taker_buy_quote": 14616.2094 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.01465, "high": 0.0148, "low": 0.01459, "close": 0.01467, "volume": 1404894.0, "close_time": 1771948799999, "quote_volume": 20673.4165, "trades": 161, "taker_buy_base": 922828.0, "taker_buy_quote": 13581.13823 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01467, "high": 0.0149, "low": 0.01467, "close": 0.0149, "volume": 733614.0, "close_time": 1771952399999, "quote_volume": 10833.37603, "trades": 101, "taker_buy_base": 392236.0, "taker_buy_quote": 5794.90406 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01489, "high": 0.01519, "low": 0.01486, "close": 0.01491, "volume": 5223470.0, "close_time": 1771955999999, "quote_volume": 78625.98837, "trades": 701, "taker_buy_base": 2923250.0, "taker_buy_quote": 44056.15948 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01489, "high": 0.01496, "low": 0.01484, "close": 0.01484, "volume": 913352.0, "close_time": 1771959599999, "quote_volume": 13601.72715, "trades": 164, "taker_buy_base": 619431.0, "taker_buy_quote": 9226.0048 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01485, "high": 0.01487, "low": 0.01474, "close": 0.01482, "volume": 424145.0, "close_time": 1771963199999, "quote_volume": 6283.40776, "trades": 71, "taker_buy_base": 200447.0, "taker_buy_quote": 2968.01186 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01483, "high": 0.01499, "low": 0.0148, "close": 0.01481, "volume": 1767940.0, "close_time": 1771966799999, "quote_volume": 26334.74147, "trades": 191, "taker_buy_base": 1206723.0, "taker_buy_quote": 18002.99937 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01481, "high": 0.01481, "low": 0.01469, "close": 0.01471, "volume": 700113.0, "close_time": 1771970399999, "quote_volume": 10310.77477, "trades": 107, "taker_buy_base": 502275.0, "taker_buy_quote": 7397.93102 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01471, "high": 0.01479, "low": 0.01465, "close": 0.01466, "volume": 681799.0, "close_time": 1771973999999, "quote_volume": 10030.76201, "trades": 77, "taker_buy_base": 365168.0, "taker_buy_quote": 5370.10802 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01467, "high": 0.01467, "low": 0.01459, "close": 0.01462, "volume": 339046.0, "close_time": 1771977599999, "quote_volume": 4958.23175, "trades": 64, "taker_buy_base": 192439.0, "taker_buy_quote": 2813.16662 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0146, "high": 0.0159, "low": 0.0146, "close": 0.01545, "volume": 66157247.0, "close_time": 1771981199999, "quote_volume": 1013163.31538, "trades": 9006, "taker_buy_base": 37223610.0, "taker_buy_quote": 570928.63212 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01545, "high": 0.01584, "low": 0.01515, "close": 0.01573, "volume": 13496586.0, "close_time": 1771984799999, "quote_volume": 209666.59364, "trades": 1793, "taker_buy_base": 5386418.0, "taker_buy_quote": 83776.87042 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.01572, "high": 0.01612, "low": 0.0155, "close": 0.01555, "volume": 10357305.0, "close_time": 1771988399999, "quote_volume": 163705.58137, "trades": 1165, "taker_buy_base": 5630589.0, "taker_buy_quote": 89072.40506 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01555, "high": 0.01563, "low": 0.01535, "close": 0.01537, "volume": 2498335.0, "close_time": 1771991999999, "quote_volume": 38688.90211, "trades": 272, "taker_buy_base": 1061337.0, "taker_buy_quote": 16445.9024 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01535, "high": 0.01541, "low": 0.01515, "close": 0.01541, "volume": 1520911.0, "close_time": 1771995599999, "quote_volume": 23207.17679, "trades": 218, "taker_buy_base": 631087.0, "taker_buy_quote": 9627.40655 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.01539, "high": 0.01553, "low": 0.0153, "close": 0.01549, "volume": 345598.0, "close_time": 1771999199999, "quote_volume": 5331.8309, "trades": 54, "taker_buy_base": 224636.0, "taker_buy_quote": 3471.96362 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01551, "high": 0.01568, "low": 0.01533, "close": 0.01539, "volume": 2368497.0, "close_time": 1772002799999, "quote_volume": 36736.37496, "trades": 377, "taker_buy_base": 1270695.0, "taker_buy_quote": 19705.34514 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01541, "high": 0.01585, "low": 0.01541, "close": 0.01574, "volume": 5041452.0, "close_time": 1772006399999, "quote_volume": 79122.66276, "trades": 777, "taker_buy_base": 2442763.0, "taker_buy_quote": 38302.10879 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01573, "high": 0.01582, "low": 0.01552, "close": 0.01555, "volume": 2509777.0, "close_time": 1772009999999, "quote_volume": 39239.84052, "trades": 429, "taker_buy_base": 1322360.0, "taker_buy_quote": 20688.77513 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.01554, "high": 0.01573, "low": 0.01553, "close": 0.01555, "volume": 1253255.0, "close_time": 1772013599999, "quote_volume": 19592.70874, "trades": 311, "taker_buy_base": 609858.0, "taker_buy_quote": 9522.52508 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01556, "high": 0.01559, "low": 0.01536, "close": 0.0154, "volume": 1910965.0, "close_time": 1772017199999, "quote_volume": 29484.16662, "trades": 274, "taker_buy_base": 1219282.0, "taker_buy_quote": 18800.40587 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01538, "high": 0.01546, "low": 0.01533, "close": 0.01541, "volume": 2575851.0, "close_time": 1772020799999, "quote_volume": 39640.28813, "trades": 242, "taker_buy_base": 1150464.0, "taker_buy_quote": 17710.20416 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01542, "high": 0.01553, "low": 0.01531, "close": 0.01542, "volume": 1714644.0, "close_time": 1772024399999, "quote_volume": 26426.95388, "trades": 343, "taker_buy_base": 879649.0, "taker_buy_quote": 13573.29846 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01542, "high": 0.01548, "low": 0.01527, "close": 0.01528, "volume": 1826110.0, "close_time": 1772027999999, "quote_volume": 28038.35178, "trades": 290, "taker_buy_base": 1143465.0, "taker_buy_quote": 17540.99682 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01528, "high": 0.01537, "low": 0.01513, "close": 0.01537, "volume": 2679457.0, "close_time": 1772031599999, "quote_volume": 40855.14264, "trades": 334, "taker_buy_base": 1590053.0, "taker_buy_quote": 24233.10015 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.01539, "high": 0.01545, "low": 0.01528, "close": 0.01537, "volume": 2005904.0, "close_time": 1772035199999, "quote_volume": 30762.2902, "trades": 246, "taker_buy_base": 1191140.0, "taker_buy_quote": 18260.23301 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01538, "high": 0.01562, "low": 0.01535, "close": 0.01556, "volume": 3761525.0, "close_time": 1772038799999, "quote_volume": 58429.40679, "trades": 543, "taker_buy_base": 2466628.0, "taker_buy_quote": 38318.61186 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.01557, "high": 0.01566, "low": 0.01556, "close": 0.01557, "volume": 440348.0, "close_time": 1772042399999, "quote_volume": 6879.01968, "trades": 101, "taker_buy_base": 177896.0, "taker_buy_quote": 2780.09402 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.01557, "high": 0.01568, "low": 0.01557, "close": 0.01562, "volume": 326264.0, "close_time": 1772045999999, "quote_volume": 5102.31289, "trades": 67, "taker_buy_base": 181510.0, "taker_buy_quote": 2839.29024 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.01556, "high": 0.01559, "low": 0.01534, "close": 0.01552, "volume": 2311045.0, "close_time": 1772049599999, "quote_volume": 35682.01554, "trades": 371, "taker_buy_base": 1451657.0, "taker_buy_quote": 22394.5499 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01554, "high": 0.0157, "low": 0.01552, "close": 0.01563, "volume": 1463424.0, "close_time": 1772053199999, "quote_volume": 22861.4661, "trades": 161, "taker_buy_base": 1220118.0, "taker_buy_quote": 19068.24038 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.01564, "high": 0.01584, "low": 0.01559, "close": 0.01573, "volume": 1683165.0, "close_time": 1772056799999, "quote_volume": 26422.56898, "trades": 208, "taker_buy_base": 862018.0, "taker_buy_quote": 13540.01419 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.01573, "high": 0.01592, "low": 0.01563, "close": 0.0157, "volume": 1632031.0, "close_time": 1772060399999, "quote_volume": 25772.59144, "trades": 207, "taker_buy_base": 790279.0, "taker_buy_quote": 12478.22045 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.01568, "high": 0.01571, "low": 0.0155, "close": 0.01554, "volume": 1761484.0, "close_time": 1772063999999, "quote_volume": 27432.5764, "trades": 400, "taker_buy_base": 930198.0, "taker_buy_quote": 14468.58323 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01556, "high": 0.01585, "low": 0.01533, "close": 0.01543, "volume": 5592193.0, "close_time": 1772067599999, "quote_volume": 87388.40785, "trades": 881, "taker_buy_base": 2743568.0, "taker_buy_quote": 42920.89675 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01543, "high": 0.01555, "low": 0.0153, "close": 0.01531, "volume": 801593.0, "close_time": 1772071199999, "quote_volume": 12341.17535, "trades": 118, "taker_buy_base": 336437.0, "taker_buy_quote": 5181.89943 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0153, "high": 0.01531, "low": 0.01499, "close": 0.01518, "volume": 3783531.0, "close_time": 1772074799999, "quote_volume": 57393.47789, "trades": 374, "taker_buy_base": 1871056.0, "taker_buy_quote": 28355.08224 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.01518, "high": 0.01527, "low": 0.01513, "close": 0.01516, "volume": 706300.0, "close_time": 1772078399999, "quote_volume": 10726.9254, "trades": 139, "taker_buy_base": 459523.0, "taker_buy_quote": 6974.42422 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01514, "high": 0.01534, "low": 0.01513, "close": 0.01523, "volume": 1389135.0, "close_time": 1772081999999, "quote_volume": 21213.3757, "trades": 171, "taker_buy_base": 817515.0, "taker_buy_quote": 12495.16385 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.01522, "high": 0.01522, "low": 0.01493, "close": 0.01508, "volume": 1044125.0, "close_time": 1772085599999, "quote_volume": 15687.42263, "trades": 192, "taker_buy_base": 328399.0, "taker_buy_quote": 4941.01129 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.01507, "high": 0.0152, "low": 0.01503, "close": 0.01504, "volume": 646714.0, "close_time": 1772089199999, "quote_volume": 9797.84608, "trades": 88, "taker_buy_base": 314166.0, "taker_buy_quote": 4754.37409 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.01506, "high": 0.01513, "low": 0.01503, "close": 0.01508, "volume": 668401.0, "close_time": 1772092799999, "quote_volume": 10069.79654, "trades": 76, "taker_buy_base": 529388.0, "taker_buy_quote": 7972.87835 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0151, "high": 0.01519, "low": 0.01508, "close": 0.01515, "volume": 1550900.0, "close_time": 1772096399999, "quote_volume": 23471.60332, "trades": 237, "taker_buy_base": 1120384.0, "taker_buy_quote": 16958.04695 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01507, "high": 0.01527, "low": 0.01507, "close": 0.0152, "volume": 690649.0, "close_time": 1772099999999, "quote_volume": 10512.2109, "trades": 116, "taker_buy_base": 399427.0, "taker_buy_quote": 6080.21897 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01516, "high": 0.01518, "low": 0.01495, "close": 0.01499, "volume": 744195.0, "close_time": 1772103599999, "quote_volume": 11179.14852, "trades": 127, "taker_buy_base": 321252.0, "taker_buy_quote": 4832.7066 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.015, "high": 0.01505, "low": 0.01499, "close": 0.015, "volume": 235280.0, "close_time": 1772107199999, "quote_volume": 3532.652, "trades": 51, "taker_buy_base": 146186.0, "taker_buy_quote": 2195.01881 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.015, "high": 0.01505, "low": 0.01489, "close": 0.01502, "volume": 898276.0, "close_time": 1772110799999, "quote_volume": 13437.80334, "trades": 245, "taker_buy_base": 319338.0, "taker_buy_quote": 4780.66764 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01499, "high": 0.01506, "low": 0.01497, "close": 0.01499, "volume": 650573.0, "close_time": 1772114399999, "quote_volume": 9770.92799, "trades": 139, "taker_buy_base": 285034.0, "taker_buy_quote": 4280.75347 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01499, "high": 0.01503, "low": 0.01474, "close": 0.01484, "volume": 906083.0, "close_time": 1772117999999, "quote_volume": 13489.70225, "trades": 204, "taker_buy_base": 379138.0, "taker_buy_quote": 5651.97258 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01484, "high": 0.01491, "low": 0.01472, "close": 0.01482, "volume": 1302184.0, "close_time": 1772121599999, "quote_volume": 19288.57779, "trades": 238, "taker_buy_base": 485525.0, "taker_buy_quote": 7194.34591 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01479, "high": 0.01482, "low": 0.01438, "close": 0.01445, "volume": 1835957.0, "close_time": 1772125199999, "quote_volume": 26736.19412, "trades": 292, "taker_buy_base": 778585.0, "taker_buy_quote": 11319.6514 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01445, "high": 0.01468, "low": 0.01444, "close": 0.01461, "volume": 1296954.0, "close_time": 1772128799999, "quote_volume": 18946.53227, "trades": 237, "taker_buy_base": 660590.0, "taker_buy_quote": 9640.01362 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01459, "high": 0.015, "low": 0.01454, "close": 0.015, "volume": 871606.0, "close_time": 1772132399999, "quote_volume": 12883.31101, "trades": 148, "taker_buy_base": 673795.0, "taker_buy_quote": 9967.95397 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01499, "high": 0.01538, "low": 0.01499, "close": 0.0152, "volume": 3349585.0, "close_time": 1772135999999, "quote_volume": 50902.72854, "trades": 585, "taker_buy_base": 1921513.0, "taker_buy_quote": 29179.21743 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01518, "high": 0.01567, "low": 0.01517, "close": 0.01533, "volume": 18697282.0, "close_time": 1772139599999, "quote_volume": 288131.16045, "trades": 1964, "taker_buy_base": 8148429.0, "taker_buy_quote": 125586.7214 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01533, "high": 0.01542, "low": 0.01525, "close": 0.01529, "volume": 1448615.0, "close_time": 1772143199999, "quote_volume": 22194.34845, "trades": 358, "taker_buy_base": 791241.0, "taker_buy_quote": 12128.30901 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01528, "high": 0.01537, "low": 0.0152, "close": 0.01523, "volume": 1067409.0, "close_time": 1772146799999, "quote_volume": 16315.10629, "trades": 215, "taker_buy_base": 593316.0, "taker_buy_quote": 9078.46602 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01523, "high": 0.01523, "low": 0.01501, "close": 0.01503, "volume": 1235874.0, "close_time": 1772150399999, "quote_volume": 18678.87962, "trades": 239, "taker_buy_base": 380479.0, "taker_buy_quote": 5743.24642 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01503, "high": 0.01586, "low": 0.01492, "close": 0.01578, "volume": 23150360.0, "close_time": 1772153999999, "quote_volume": 356424.1311, "trades": 4107, "taker_buy_base": 11873768.0, "taker_buy_quote": 183134.17828 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01577, "high": 0.01641, "low": 0.01564, "close": 0.01567, "volume": 26048480.0, "close_time": 1772157599999, "quote_volume": 417201.78944, "trades": 5252, "taker_buy_base": 14344897.0, "taker_buy_quote": 229879.39128 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01567, "high": 0.0162, "low": 0.01563, "close": 0.01591, "volume": 9513604.0, "close_time": 1772161199999, "quote_volume": 151441.5867, "trades": 2160, "taker_buy_base": 5613630.0, "taker_buy_quote": 89317.25524 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01592, "high": 0.01657, "low": 0.0159, "close": 0.01626, "volume": 10138715.0, "close_time": 1772164799999, "quote_volume": 164615.95776, "trades": 2208, "taker_buy_base": 6203545.0, "taker_buy_quote": 100715.5208 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01625, "high": 0.01628, "low": 0.01594, "close": 0.016, "volume": 4287711.0, "close_time": 1772168399999, "quote_volume": 69051.19943, "trades": 924, "taker_buy_base": 2528982.0, "taker_buy_quote": 40727.50567 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.016, "high": 0.01611, "low": 0.01589, "close": 0.01606, "volume": 1789528.0, "close_time": 1772171999999, "quote_volume": 28613.60017, "trades": 492, "taker_buy_base": 892543.0, "taker_buy_quote": 14278.53187 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01605, "high": 0.01654, "low": 0.01604, "close": 0.01617, "volume": 7055447.0, "close_time": 1772175599999, "quote_volume": 115264.75474, "trades": 1547, "taker_buy_base": 3769210.0, "taker_buy_quote": 61601.54698 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01616, "high": 0.02194, "low": 0.01613, "close": 0.02016, "volume": 191770925.0, "close_time": 1772179199999, "quote_volume": 3725374.31907, "trades": 50981, "taker_buy_base": 96848298.0, "taker_buy_quote": 1882459.61281 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02013, "high": 0.0205, "low": 0.01865, "close": 0.01945, "volume": 80153831.0, "close_time": 1772182799999, "quote_volume": 1549542.83217, "trades": 21789, "taker_buy_base": 42775484.0, "taker_buy_quote": 827201.15192 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.01945, "high": 0.02213, "low": 0.01942, "close": 0.02171, "volume": 157656538.0, "close_time": 1772186399999, "quote_volume": 3335107.53062, "trades": 43472, "taker_buy_base": 83379278.0, "taker_buy_quote": 1766113.32652 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02169, "high": 0.0249, "low": 0.02047, "close": 0.02434, "volume": 145461546.0, "close_time": 1772189999999, "quote_volume": 3323276.91886, "trades": 37906, "taker_buy_base": 75474394.0, "taker_buy_quote": 1729710.43104 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02429, "high": 0.02775, "low": 0.02388, "close": 0.0264, "volume": 163365181.0, "close_time": 1772193599999, "quote_volume": 4281169.39165, "trades": 55423, "taker_buy_base": 85571570.0, "taker_buy_quote": 2240730.64335 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02636, "high": 0.02664, "low": 0.02218, "close": 0.02368, "volume": 167951019.0, "close_time": 1772197199999, "quote_volume": 4052480.53249, "trades": 65789, "taker_buy_base": 79713700.0, "taker_buy_quote": 1924305.75532 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02368, "high": 0.02472, "low": 0.0219, "close": 0.02399, "volume": 90816796.0, "close_time": 1772200799999, "quote_volume": 2111553.28318, "trades": 32442, "taker_buy_base": 45293557.0, "taker_buy_quote": 1054504.46502 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.02395, "high": 0.02447, "low": 0.02257, "close": 0.023, "volume": 54066239.0, "close_time": 1772204399999, "quote_volume": 1265302.91527, "trades": 19000, "taker_buy_base": 26553788.0, "taker_buy_quote": 622292.00276 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.02299, "high": 0.02415, "low": 0.02184, "close": 0.02281, "volume": 83300782.0, "close_time": 1772207999999, "quote_volume": 1906469.68938, "trades": 20210, "taker_buy_base": 43475084.0, "taker_buy_quote": 994162.93555 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02278, "high": 0.0253, "low": 0.02268, "close": 0.02381, "volume": 94026953.0, "close_time": 1772211599999, "quote_volume": 2268507.73266, "trades": 24291, "taker_buy_base": 49211330.0, "taker_buy_quote": 1186149.93654 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.02381, "high": 0.02459, "low": 0.02281, "close": 0.02351, "volume": 61710646.0, "close_time": 1772215199999, "quote_volume": 1460909.78057, "trades": 14247, "taker_buy_base": 31671474.0, "taker_buy_quote": 750520.28652 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.02349, "high": 0.02488, "low": 0.02314, "close": 0.02406, "volume": 49757218.0, "close_time": 1772218799999, "quote_volume": 1194846.15614, "trades": 11570, "taker_buy_base": 27088143.0, "taker_buy_quote": 650625.0711 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02404, "high": 0.02464, "low": 0.02334, "close": 0.02397, "volume": 32896905.0, "close_time": 1772222399999, "quote_volume": 787782.79277, "trades": 8244, "taker_buy_base": 16744159.0, "taker_buy_quote": 401521.72297 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02397, "high": 0.02424, "low": 0.02299, "close": 0.02382, "volume": 28581837.0, "close_time": 1772225999999, "quote_volume": 675970.8034, "trades": 6813, "taker_buy_base": 13446355.0, "taker_buy_quote": 318223.19755 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02377, "high": 0.02391, "low": 0.02246, "close": 0.02328, "volume": 35684076.0, "close_time": 1772229599999, "quote_volume": 824676.5844, "trades": 7419, "taker_buy_base": 16864488.0, "taker_buy_quote": 389575.35461 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02327, "high": 0.02349, "low": 0.02201, "close": 0.02283, "volume": 21924320.0, "close_time": 1772233199999, "quote_volume": 501673.58245, "trades": 5587, "taker_buy_base": 10641422.0, "taker_buy_quote": 243483.4354 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02283, "high": 0.0231, "low": 0.02168, "close": 0.02247, "volume": 26122524.0, "close_time": 1772236799999, "quote_volume": 585158.85778, "trades": 7740, "taker_buy_base": 13051469.0, "taker_buy_quote": 292370.88507 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02246, "high": 0.025, "low": 0.02186, "close": 0.0244, "volume": 88884740.0, "close_time": 1772240399999, "quote_volume": 2089985.67704, "trades": 25293, "taker_buy_base": 47703769.0, "taker_buy_quote": 1121738.58435 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02435, "high": 0.02435, "low": 0.02002, "close": 0.0204, "volume": 70095175.0, "close_time": 1772243999999, "quote_volume": 1507911.31271, "trades": 25513, "taker_buy_base": 31753611.0, "taker_buy_quote": 680625.38824 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02039, "high": 0.0237, "low": 0.02024, "close": 0.02313, "volume": 82158336.0, "close_time": 1772247599999, "quote_volume": 1838241.82729, "trades": 19584, "taker_buy_base": 47395736.0, "taker_buy_quote": 1063096.7935 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.02313, "high": 0.02435, "low": 0.02189, "close": 0.02242, "volume": 52852862.0, "close_time": 1772251199999, "quote_volume": 1226803.70435, "trades": 17190, "taker_buy_base": 26563301.0, "taker_buy_quote": 617257.54895 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0224, "high": 0.024, "low": 0.02218, "close": 0.02315, "volume": 41255123.0, "close_time": 1772254799999, "quote_volume": 955543.56497, "trades": 12503, "taker_buy_base": 20060924.0, "taker_buy_quote": 464327.02542 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.02311, "high": 0.02336, "low": 0.02231, "close": 0.02282, "volume": 16429701.0, "close_time": 1772258399999, "quote_volume": 375690.4646, "trades": 4435, "taker_buy_base": 9129204.0, "taker_buy_quote": 208720.71148 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.02278, "high": 0.02278, "low": 0.02088, "close": 0.02103, "volume": 33734094.0, "close_time": 1772261999999, "quote_volume": 728579.17446, "trades": 9798, "taker_buy_base": 17574417.0, "taker_buy_quote": 379788.70514 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.02102, "high": 0.02166, "low": 0.02015, "close": 0.02045, "volume": 33600640.0, "close_time": 1772265599999, "quote_volume": 704330.59425, "trades": 11086, "taker_buy_base": 17467972.0, "taker_buy_quote": 366592.27909 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02045, "high": 0.02047, "low": 0.01902, "close": 0.01905, "volume": 28888926.0, "close_time": 1772269199999, "quote_volume": 575914.35941, "trades": 9768, "taker_buy_base": 13733088.0, "taker_buy_quote": 274468.56896 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01906, "high": 0.01971, "low": 0.01862, "close": 0.01879, "volume": 34544863.0, "close_time": 1772272799999, "quote_volume": 659676.77154, "trades": 10838, "taker_buy_base": 17627227.0, "taker_buy_quote": 336590.25098 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01876, "high": 0.01984, "low": 0.01874, "close": 0.01952, "volume": 32848499.0, "close_time": 1772276399999, "quote_volume": 632090.19217, "trades": 10392, "taker_buy_base": 17207729.0, "taker_buy_quote": 331576.86844 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01951, "high": 0.01987, "low": 0.01905, "close": 0.01932, "volume": 12320491.0, "close_time": 1772279999999, "quote_volume": 239366.58114, "trades": 4139, "taker_buy_base": 6205832.0, "taker_buy_quote": 120677.18835 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01931, "high": 0.01932, "low": 0.0188, "close": 0.01885, "volume": 12488536.0, "close_time": 1772283599999, "quote_volume": 238028.34553, "trades": 4070, "taker_buy_base": 5777219.0, "taker_buy_quote": 110215.83257 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.01885, "high": 0.0193, "low": 0.01868, "close": 0.01914, "volume": 8507708.0, "close_time": 1772287199999, "quote_volume": 161324.69095, "trades": 3394, "taker_buy_base": 4734953.0, "taker_buy_quote": 89856.03803 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01914, "high": 0.02099, "low": 0.01905, "close": 0.02085, "volume": 34660212.0, "close_time": 1772290799999, "quote_volume": 686353.59922, "trades": 9427, "taker_buy_base": 18592242.0, "taker_buy_quote": 368210.66892 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02086, "high": 0.0218, "low": 0.01976, "close": 0.02033, "volume": 65884684.0, "close_time": 1772294399999, "quote_volume": 1365419.62849, "trades": 20374, "taker_buy_base": 33207915.0, "taker_buy_quote": 688340.93029 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02031, "high": 0.02096, "low": 0.01953, "close": 0.01972, "volume": 19096336.0, "close_time": 1772297999999, "quote_volume": 388607.00008, "trades": 6001, "taker_buy_base": 8412474.0, "taker_buy_quote": 171254.36725 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01972, "high": 0.01999, "low": 0.01944, "close": 0.01963, "volume": 11199674.0, "close_time": 1772301599999, "quote_volume": 221099.16956, "trades": 3703, "taker_buy_base": 5193502.0, "taker_buy_quote": 102492.24758 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01962, "high": 0.01999, "low": 0.01939, "close": 0.01998, "volume": 6370299.0, "close_time": 1772305199999, "quote_volume": 125565.17012, "trades": 2421, "taker_buy_base": 3212842.0, "taker_buy_quote": 63327.31689 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01997, "high": 0.02065, "low": 0.01992, "close": 0.02024, "volume": 14270793.0, "close_time": 1772308799999, "quote_volume": 289588.94865, "trades": 5001, "taker_buy_base": 8060281.0, "taker_buy_quote": 163600.04802 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02022, "high": 0.02077, "low": 0.01996, "close": 0.02039, "volume": 12886265.0, "close_time": 1772312399999, "quote_volume": 263085.85251, "trades": 3300, "taker_buy_base": 6839799.0, "taker_buy_quote": 139614.49205 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02037, "high": 0.02064, "low": 0.02027, "close": 0.02032, "volume": 4694844.0, "close_time": 1772315999999, "quote_volume": 96029.09369, "trades": 1399, "taker_buy_base": 2351602.0, "taker_buy_quote": 48159.86041 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0203, "high": 0.0205, "low": 0.01975, "close": 0.01988, "volume": 10089588.0, "close_time": 1772319599999, "quote_volume": 203442.60039, "trades": 2589, "taker_buy_base": 4456306.0, "taker_buy_quote": 89995.35463 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01984, "high": 0.02071, "low": 0.01981, "close": 0.02008, "volume": 20239056.0, "close_time": 1772323199999, "quote_volume": 407783.53272, "trades": 3612, "taker_buy_base": 12624725.0, "taker_buy_quote": 253655.39539 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02007, "high": 0.02242, "low": 0.02, "close": 0.02073, "volume": 50250731.0, "close_time": 1772326799999, "quote_volume": 1074505.42839, "trades": 15839, "taker_buy_base": 27275713.0, "taker_buy_quote": 583355.64256 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02072, "high": 0.02487, "low": 0.02059, "close": 0.02279, "volume": 76781978.0, "close_time": 1772330399999, "quote_volume": 1750033.64951, "trades": 24888, "taker_buy_base": 37648319.0, "taker_buy_quote": 855725.10774 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.02275, "high": 0.02342, "low": 0.0219, "close": 0.02197, "volume": 34418413.0, "close_time": 1772333999999, "quote_volume": 773341.37182, "trades": 10905, "taker_buy_base": 16715873.0, "taker_buy_quote": 376179.38916 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02196, "high": 0.02196, "low": 0.02121, "close": 0.02121, "volume": 14154947.0, "close_time": 1772337599999, "quote_volume": 305814.94517, "trades": 4410, "taker_buy_base": 6593734.0, "taker_buy_quote": 142564.59155 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02122, "high": 0.02217, "low": 0.02114, "close": 0.02184, "volume": 13496967.0, "close_time": 1772341199999, "quote_volume": 293304.37338, "trades": 3200, "taker_buy_base": 7969635.0, "taker_buy_quote": 173324.23657 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02184, "high": 0.02231, "low": 0.02137, "close": 0.02164, "volume": 9930818.0, "close_time": 1772344799999, "quote_volume": 217125.28856, "trades": 2958, "taker_buy_base": 4868533.0, "taker_buy_quote": 106665.05232 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.02163, "high": 0.02309, "low": 0.02152, "close": 0.0224, "volume": 16630281.0, "close_time": 1772348399999, "quote_volume": 374510.59251, "trades": 5643, "taker_buy_base": 8048716.0, "taker_buy_quote": 181328.59366 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0224, "high": 0.02262, "low": 0.02179, "close": 0.02201, "volume": 12348730.0, "close_time": 1772351999999, "quote_volume": 274108.44768, "trades": 4555, "taker_buy_base": 6406058.0, "taker_buy_quote": 142226.23342 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02198, "high": 0.02505, "low": 0.02132, "close": 0.02299, "volume": 49855086.0, "close_time": 1772355599999, "quote_volume": 1149088.846, "trades": 18293, "taker_buy_base": 25720100.0, "taker_buy_quote": 593110.2581 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02298, "high": 0.0247, "low": 0.02224, "close": 0.02378, "volume": 42767144.0, "close_time": 1772359199999, "quote_volume": 990078.991, "trades": 17268, "taker_buy_base": 22727000.0, "taker_buy_quote": 525132.80058 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.02376, "high": 0.02625, "low": 0.02351, "close": 0.02495, "volume": 75787820.0, "close_time": 1772362799999, "quote_volume": 1909859.44047, "trades": 30755, "taker_buy_base": 40003285.0, "taker_buy_quote": 1008083.94951 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0249, "high": 0.02619, "low": 0.02476, "close": 0.02516, "volume": 40729981.0, "close_time": 1772366399999, "quote_volume": 1035286.01731, "trades": 20414, "taker_buy_base": 20843771.0, "taker_buy_quote": 529828.27969 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02515, "high": 0.02546, "low": 0.02329, "close": 0.02333, "volume": 59723602.0, "close_time": 1772369999999, "quote_volume": 1461898.97441, "trades": 21777, "taker_buy_base": 30667966.0, "taker_buy_quote": 749921.9386 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.02332, "high": 0.02513, "low": 0.02328, "close": 0.02371, "volume": 54275565.0, "close_time": 1772373599999, "quote_volume": 1312125.30041, "trades": 22052, "taker_buy_base": 25830375.0, "taker_buy_quote": 624187.96018 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02371, "high": 0.02471, "low": 0.02364, "close": 0.02443, "volume": 20829771.0, "close_time": 1772377199999, "quote_volume": 505583.63262, "trades": 8286, "taker_buy_base": 10765964.0, "taker_buy_quote": 261145.97683 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02442, "high": 0.0253, "low": 0.02424, "close": 0.02428, "volume": 32834026.0, "close_time": 1772380799999, "quote_volume": 812789.75142, "trades": 11558, "taker_buy_base": 16051446.0, "taker_buy_quote": 397493.01977 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02426, "high": 0.0246, "low": 0.02379, "close": 0.02457, "volume": 15691940.0, "close_time": 1772384399999, "quote_volume": 378539.06532, "trades": 6243, "taker_buy_base": 8271188.0, "taker_buy_quote": 199555.82265 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.02455, "high": 0.0247, "low": 0.023, "close": 0.02369, "volume": 20842286.0, "close_time": 1772387999999, "quote_volume": 492580.00826, "trades": 8245, "taker_buy_base": 9206961.0, "taker_buy_quote": 217618.5037 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02367, "high": 0.02405, "low": 0.02327, "close": 0.0233, "volume": 14790705.0, "close_time": 1772391599999, "quote_volume": 349504.19697, "trades": 5086, "taker_buy_base": 5722819.0, "taker_buy_quote": 135458.60149 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0233, "high": 0.024, "low": 0.02312, "close": 0.02329, "volume": 16928197.0, "close_time": 1772395199999, "quote_volume": 397567.88228, "trades": 6444, "taker_buy_base": 8550394.0, "taker_buy_quote": 200818.81084 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02329, "high": 0.024, "low": 0.0223, "close": 0.02244, "volume": 16902591.0, "close_time": 1772398799999, "quote_volume": 391984.69524, "trades": 6083, "taker_buy_base": 7713812.0, "taker_buy_quote": 179380.85249 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02244, "high": 0.0232, "low": 0.02223, "close": 0.02309, "volume": 12700650.0, "close_time": 1772402399999, "quote_volume": 288612.3789, "trades": 4555, "taker_buy_base": 6925576.0, "taker_buy_quote": 157427.61803 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0231, "high": 0.0235, "low": 0.02298, "close": 0.02331, "volume": 9877588.0, "close_time": 1772405999999, "quote_volume": 229722.56836, "trades": 4961, "taker_buy_base": 4856234.0, "taker_buy_quote": 112937.84746 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.02331, "high": 0.02353, "low": 0.02318, "close": 0.02352, "volume": 6705733.0, "close_time": 1772409599999, "quote_volume": 156396.56199, "trades": 2356, "taker_buy_base": 2910280.0, "taker_buy_quote": 67919.48427 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02347, "high": 0.025, "low": 0.02326, "close": 0.0247, "volume": 34408278.0, "close_time": 1772413199999, "quote_volume": 835537.1665, "trades": 13732, "taker_buy_base": 18839715.0, "taker_buy_quote": 457833.43355 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.02469, "high": 0.02495, "low": 0.02382, "close": 0.02476, "volume": 14771101.0, "close_time": 1772416799999, "quote_volume": 359244.26379, "trades": 5546, "taker_buy_base": 7235362.0, "taker_buy_quote": 176007.34354 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02474, "high": 0.02595, "low": 0.02409, "close": 0.02485, "volume": 25564701.0, "close_time": 1772420399999, "quote_volume": 640778.44823, "trades": 8999, "taker_buy_base": 13549896.0, "taker_buy_quote": 339920.33258 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02485, "high": 0.02528, "low": 0.0241, "close": 0.02462, "volume": 12605842.0, "close_time": 1772423999999, "quote_volume": 309465.27249, "trades": 5124, "taker_buy_base": 6374753.0, "taker_buy_quote": 156566.26402 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0246, "high": 0.02491, "low": 0.024, "close": 0.02439, "volume": 15518882.0, "close_time": 1772427599999, "quote_volume": 378734.63029, "trades": 5706, "taker_buy_base": 7622897.0, "taker_buy_quote": 186121.84622 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02437, "high": 0.02571, "low": 0.02429, "close": 0.02522, "volume": 15633902.0, "close_time": 1772431199999, "quote_volume": 391905.3774, "trades": 5688, "taker_buy_base": 8217677.0, "taker_buy_quote": 206094.38136 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.02518, "high": 0.02539, "low": 0.02444, "close": 0.025, "volume": 11594591.0, "close_time": 1772434799999, "quote_volume": 287785.60071, "trades": 4013, "taker_buy_base": 5192910.0, "taker_buy_quote": 128978.96757 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.02499, "high": 0.02506, "low": 0.02352, "close": 0.02404, "volume": 12684263.0, "close_time": 1772438399999, "quote_volume": 303893.7869, "trades": 5255, "taker_buy_base": 6227629.0, "taker_buy_quote": 149250.2076 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02401, "high": 0.02425, "low": 0.02323, "close": 0.02415, "volume": 9623868.0, "close_time": 1772441999999, "quote_volume": 228038.35851, "trades": 3892, "taker_buy_base": 4677310.0, "taker_buy_quote": 110963.36342 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02413, "high": 0.0262, "low": 0.02373, "close": 0.02564, "volume": 27620676.0, "close_time": 1772445599999, "quote_volume": 693623.08274, "trades": 8775, "taker_buy_base": 15296443.0, "taker_buy_quote": 384336.46153 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.02564, "high": 0.0292, "low": 0.02557, "close": 0.02827, "volume": 101010775.0, "close_time": 1772449199999, "quote_volume": 2772055.83291, "trades": 32608, "taker_buy_base": 51635911.0, "taker_buy_quote": 1413921.72795 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.02826, "high": 0.02887, "low": 0.02607, "close": 0.02621, "volume": 82032356.0, "close_time": 1772452799999, "quote_volume": 2227139.95488, "trades": 26257, "taker_buy_base": 39448496.0, "taker_buy_quote": 1071685.95133 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02621, "high": 0.0265, "low": 0.02483, "close": 0.02498, "volume": 32841260.0, "close_time": 1772456399999, "quote_volume": 841784.8407, "trades": 10558, "taker_buy_base": 14127970.0, "taker_buy_quote": 362005.00591 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.02497, "high": 0.02584, "low": 0.02497, "close": 0.02504, "volume": 21949010.0, "close_time": 1772459999999, "quote_volume": 556711.16556, "trades": 6350, "taker_buy_base": 11606140.0, "taker_buy_quote": 294391.89333 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.02505, "high": 0.02565, "low": 0.02472, "close": 0.02548, "volume": 13172760.0, "close_time": 1772463599999, "quote_volume": 331471.94174, "trades": 4497, "taker_buy_base": 7361559.0, "taker_buy_quote": 185315.46703 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.02548, "high": 0.02563, "low": 0.02458, "close": 0.02491, "volume": 17424079.0, "close_time": 1772467199999, "quote_volume": 435555.0253, "trades": 5413, "taker_buy_base": 8587614.0, "taker_buy_quote": 214753.24862 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0249, "high": 0.0255, "low": 0.02485, "close": 0.02542, "volume": 9939864.0, "close_time": 1772470799999, "quote_volume": 250520.50992, "trades": 3370, "taker_buy_base": 4932294.0, "taker_buy_quote": 124364.33844 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.02539, "high": 0.02554, "low": 0.02499, "close": 0.02524, "volume": 5606266.0, "close_time": 1772474399999, "quote_volume": 141764.98063, "trades": 1982, "taker_buy_base": 3149171.0, "taker_buy_quote": 79654.2701 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.02525, "high": 0.02541, "low": 0.02454, "close": 0.02461, "volume": 8583122.0, "close_time": 1772477999999, "quote_volume": 213534.1525, "trades": 2036, "taker_buy_base": 4959335.0, "taker_buy_quote": 123335.5667 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.02459, "high": 0.0251, "low": 0.02449, "close": 0.02503, "volume": 6437561.0, "close_time": 1772481599999, "quote_volume": 159722.12157, "trades": 1640, "taker_buy_base": 4178942.0, "taker_buy_quote": 103655.85078 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02502, "high": 0.02561, "low": 0.02466, "close": 0.02555, "volume": 9827947.0, "close_time": 1772485199999, "quote_volume": 246519.80372, "trades": 2524, "taker_buy_base": 5561143.0, "taker_buy_quote": 139497.08364 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.02553, "high": 0.02899, "low": 0.0255, "close": 0.02649, "volume": 89272081.0, "close_time": 1772488799999, "quote_volume": 2419128.4046, "trades": 26608, "taker_buy_base": 45800879.0, "taker_buy_quote": 1242245.11162 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.02645, "high": 0.02696, "low": 0.02567, "close": 0.02603, "volume": 16642419.0, "close_time": 1772492399999, "quote_volume": 436652.40865, "trades": 6247, "taker_buy_base": 7807601.0, "taker_buy_quote": 205138.53619 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.02599, "high": 0.0268, "low": 0.02552, "close": 0.02641, "volume": 11016135.0, "close_time": 1772495999999, "quote_volume": 289039.41246, "trades": 5630, "taker_buy_base": 5415329.0, "taker_buy_quote": 142406.43514 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02639, "high": 0.02871, "low": 0.02623, "close": 0.0284, "volume": 61565524.0, "close_time": 1772499599999, "quote_volume": 1708582.77295, "trades": 20665, "taker_buy_base": 31669149.0, "taker_buy_quote": 878796.02178 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0284, "high": 0.0286, "low": 0.02692, "close": 0.02786, "volume": 21241491.0, "close_time": 1772503199999, "quote_volume": 587514.27208, "trades": 6978, "taker_buy_base": 10925568.0, "taker_buy_quote": 301405.49938 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.02786, "high": 0.02862, "low": 0.0274, "close": 0.02759, "volume": 21525429.0, "close_time": 1772506799999, "quote_volume": 600977.33863, "trades": 7126, "taker_buy_base": 10467502.0, "taker_buy_quote": 291635.61288 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.02759, "high": 0.0295, "low": 0.02744, "close": 0.02858, "volume": 13795003.0, "close_time": 1772510399999, "quote_volume": 390881.69191, "trades": 6106, "taker_buy_base": 7043240.0, "taker_buy_quote": 199805.75399 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02855, "high": 0.0309, "low": 0.02847, "close": 0.03041, "volume": 26846213.0, "close_time": 1772513999999, "quote_volume": 798358.37314, "trades": 10869, "taker_buy_base": 13949540.0, "taker_buy_quote": 414714.01506 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0304, "high": 0.03097, "low": 0.02879, "close": 0.02907, "volume": 24087475.0, "close_time": 1772517599999, "quote_volume": 714456.00219, "trades": 10538, "taker_buy_base": 11735110.0, "taker_buy_quote": 348330.04047 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.02905, "high": 0.02921, "low": 0.02807, "close": 0.02843, "volume": 18085579.0, "close_time": 1772521199999, "quote_volume": 518742.03983, "trades": 7734, "taker_buy_base": 7459774.0, "taker_buy_quote": 214060.44721 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.02842, "high": 0.02941, "low": 0.02791, "close": 0.02908, "volume": 17741342.0, "close_time": 1772524799999, "quote_volume": 504490.31033, "trades": 5083, "taker_buy_base": 7833812.0, "taker_buy_quote": 223128.47005 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02908, "high": 0.02985, "low": 0.02854, "close": 0.02873, "volume": 12980970.0, "close_time": 1772528399999, "quote_volume": 379627.23977, "trades": 5912, "taker_buy_base": 6080050.0, "taker_buy_quote": 178141.90035 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.02871, "high": 0.03042, "low": 0.02854, "close": 0.02948, "volume": 24115396.0, "close_time": 1772531999999, "quote_volume": 718336.22453, "trades": 9976, "taker_buy_base": 12453892.0, "taker_buy_quote": 371191.60503 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.02946, "high": 0.02976, "low": 0.02876, "close": 0.02965, "volume": 12142484.0, "close_time": 1772535599999, "quote_volume": 356180.38882, "trades": 5144, "taker_buy_base": 6026363.0, "taker_buy_quote": 176834.62255 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.02965, "high": 0.03009, "low": 0.02855, "close": 0.02922, "volume": 12444656.0, "close_time": 1772539199999, "quote_volume": 363912.53754, "trades": 6492, "taker_buy_base": 5865123.0, "taker_buy_quote": 171624.30669 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02921, "high": 0.02991, "low": 0.02858, "close": 0.02969, "volume": 9993114.0, "close_time": 1772542799999, "quote_volume": 290938.20422, "trades": 4957, "taker_buy_base": 5518365.0, "taker_buy_quote": 160787.83719 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.02968, "high": 0.03093, "low": 0.02916, "close": 0.02919, "volume": 32581532.0, "close_time": 1772546399999, "quote_volume": 982924.78372, "trades": 12411, "taker_buy_base": 16890819.0, "taker_buy_quote": 509723.77353 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0292, "high": 0.02938, "low": 0.02851, "close": 0.02873, "volume": 11266935.0, "close_time": 1772549999999, "quote_volume": 326168.91382, "trades": 5331, "taker_buy_base": 5577573.0, "taker_buy_quote": 161525.54701 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.02873, "high": 0.02961, "low": 0.02835, "close": 0.02955, "volume": 11590661.0, "close_time": 1772553599999, "quote_volume": 336176.82631, "trades": 5000, "taker_buy_base": 5827805.0, "taker_buy_quote": 169018.82237 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02956, "high": 0.03162, "low": 0.02912, "close": 0.03066, "volume": 41282222.0, "close_time": 1772557199999, "quote_volume": 1251567.32032, "trades": 14828, "taker_buy_base": 20206213.0, "taker_buy_quote": 612521.86343 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.03065, "high": 0.0319, "low": 0.03028, "close": 0.03113, "volume": 30169577.0, "close_time": 1772560799999, "quote_volume": 942792.58584, "trades": 10876, "taker_buy_base": 15620271.0, "taker_buy_quote": 488359.3265 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.03112, "high": 0.0327, "low": 0.0308, "close": 0.03234, "volume": 34746410.0, "close_time": 1772564399999, "quote_volume": 1106060.821, "trades": 13929, "taker_buy_base": 18160017.0, "taker_buy_quote": 578253.55544 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.03232, "high": 0.03236, "low": 0.03132, "close": 0.0318, "volume": 18807350.0, "close_time": 1772567999999, "quote_volume": 598824.80823, "trades": 6789, "taker_buy_base": 9356422.0, "taker_buy_quote": 298002.43747 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03182, "high": 0.03216, "low": 0.03116, "close": 0.03139, "volume": 11909896.0, "close_time": 1772571599999, "quote_volume": 377060.89483, "trades": 5168, "taker_buy_base": 6240491.0, "taker_buy_quote": 197794.34284 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.03137, "high": 0.03153, "low": 0.03074, "close": 0.03104, "volume": 12808605.0, "close_time": 1772575199999, "quote_volume": 397305.77664, "trades": 5144, "taker_buy_base": 6516921.0, "taker_buy_quote": 202262.69161 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.03103, "high": 0.03112, "low": 0.02873, "close": 0.02986, "volume": 22579398.0, "close_time": 1772578799999, "quote_volume": 669100.0919, "trades": 8062, "taker_buy_base": 12095342.0, "taker_buy_quote": 357876.66854 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.02985, "high": 0.03029, "low": 0.02952, "close": 0.02998, "volume": 9925931.0, "close_time": 1772582399999, "quote_volume": 297535.74284, "trades": 3944, "taker_buy_base": 4823914.0, "taker_buy_quote": 144670.75717 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02996, "high": 0.03185, "low": 0.02981, "close": 0.0313, "volume": 24275505.0, "close_time": 1772585999999, "quote_volume": 755098.78644, "trades": 10962, "taker_buy_base": 12961870.0, "taker_buy_quote": 402742.06964 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.03129, "high": 0.0318, "low": 0.03071, "close": 0.03163, "volume": 11854445.0, "close_time": 1772589599999, "quote_volume": 371049.23098, "trades": 5187, "taker_buy_base": 6151149.0, "taker_buy_quote": 192672.77191 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.03162, "high": 0.0319, "low": 0.03113, "close": 0.03169, "volume": 7289627.0, "close_time": 1772593199999, "quote_volume": 229463.67397, "trades": 3630, "taker_buy_base": 3659590.0, "taker_buy_quote": 115264.33157 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.03169, "high": 0.03182, "low": 0.02996, "close": 0.03, "volume": 29174198.0, "close_time": 1772596799999, "quote_volume": 909890.67232, "trades": 8249, "taker_buy_base": 12295003.0, "taker_buy_quote": 383105.07856 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02997, "high": 0.03119, "low": 0.0292, "close": 0.03081, "volume": 13248865.0, "close_time": 1772600399999, "quote_volume": 401600.29113, "trades": 6330, "taker_buy_base": 6931690.0, "taker_buy_quote": 209879.11662 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0308, "high": 0.03113, "low": 0.02889, "close": 0.02959, "volume": 17967299.0, "close_time": 1772603999999, "quote_volume": 535971.04348, "trades": 6912, "taker_buy_base": 8869978.0, "taker_buy_quote": 264306.62732 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.02955, "high": 0.03075, "low": 0.02942, "close": 0.02949, "volume": 17152862.0, "close_time": 1772607599999, "quote_volume": 514777.44483, "trades": 7347, "taker_buy_base": 8596619.0, "taker_buy_quote": 258170.57789 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.02947, "high": 0.02978, "low": 0.02851, "close": 0.02854, "volume": 13710111.0, "close_time": 1772611199999, "quote_volume": 399419.96281, "trades": 4603, "taker_buy_base": 6362761.0, "taker_buy_quote": 185400.51958 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02853, "high": 0.02965, "low": 0.02781, "close": 0.02897, "volume": 29280377.0, "close_time": 1772614799999, "quote_volume": 833137.41095, "trades": 9677, "taker_buy_base": 15451410.0, "taker_buy_quote": 439620.60786 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02896, "high": 0.02995, "low": 0.02865, "close": 0.02892, "volume": 14593837.0, "close_time": 1772618399999, "quote_volume": 426718.06394, "trades": 5651, "taker_buy_base": 7167095.0, "taker_buy_quote": 209677.20689 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.02892, "high": 0.02999, "low": 0.02881, "close": 0.02945, "volume": 21464582.0, "close_time": 1772621999999, "quote_volume": 634060.40253, "trades": 7489, "taker_buy_base": 11114305.0, "taker_buy_quote": 328057.69299 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.02944, "high": 0.03033, "low": 0.02843, "close": 0.0287, "volume": 44008432.0, "close_time": 1772625599999, "quote_volume": 1284193.81765, "trades": 14614, "taker_buy_base": 21573584.0, "taker_buy_quote": 630215.74061 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02869, "high": 0.0295, "low": 0.02866, "close": 0.02936, "volume": 10660468.0, "close_time": 1772629199999, "quote_volume": 309371.45063, "trades": 4671, "taker_buy_base": 4840358.0, "taker_buy_quote": 140408.58882 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.02935, "high": 0.02935, "low": 0.02863, "close": 0.02884, "volume": 7835587.0, "close_time": 1772632799999, "quote_volume": 226639.99418, "trades": 2915, "taker_buy_base": 3160133.0, "taker_buy_quote": 91234.52008 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.02885, "high": 0.02917, "low": 0.02861, "close": 0.0288, "volume": 4444779.0, "close_time": 1772636399999, "quote_volume": 128422.18366, "trades": 2143, "taker_buy_base": 2236312.0, "taker_buy_quote": 64608.33353 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0288, "high": 0.0303, "low": 0.02878, "close": 0.02895, "volume": 19676034.0, "close_time": 1772639999999, "quote_volume": 578311.00319, "trades": 7994, "taker_buy_base": 9723808.0, "taker_buy_quote": 285658.58341 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02893, "high": 0.02956, "low": 0.02834, "close": 0.02836, "volume": 26249435.0, "close_time": 1772643599999, "quote_volume": 754801.11169, "trades": 8951, "taker_buy_base": 12785976.0, "taker_buy_quote": 367692.76856 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.02836, "high": 0.0288, "low": 0.028, "close": 0.02878, "volume": 10234873.0, "close_time": 1772647199999, "quote_volume": 289952.77118, "trades": 3665, "taker_buy_base": 4951624.0, "taker_buy_quote": 140421.28541 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.02876, "high": 0.02895, "low": 0.02841, "close": 0.02893, "volume": 4883172.0, "close_time": 1772650799999, "quote_volume": 140291.24436, "trades": 2109, "taker_buy_base": 2571713.0, "taker_buy_quote": 73858.66722 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.02889, "high": 0.02976, "low": 0.02888, "close": 0.02972, "volume": 9325398.0, "close_time": 1772654399999, "quote_volume": 273676.95438, "trades": 3960, "taker_buy_base": 4851512.0, "taker_buy_quote": 142415.14981 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02966, "high": 0.02966, "low": 0.02905, "close": 0.02933, "volume": 4740424.0, "close_time": 1772657999999, "quote_volume": 139020.11314, "trades": 1981, "taker_buy_base": 2798411.0, "taker_buy_quote": 82048.31726 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0293, "high": 0.02936, "low": 0.0287, "close": 0.02875, "volume": 5980752.0, "close_time": 1772661599999, "quote_volume": 173824.95483, "trades": 2812, "taker_buy_base": 2826709.0, "taker_buy_quote": 82200.71146 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.02872, "high": 0.02936, "low": 0.0286, "close": 0.02888, "volume": 3939245.0, "close_time": 1772665199999, "quote_volume": 114118.47807, "trades": 2359, "taker_buy_base": 2319172.0, "taker_buy_quote": 67224.31893 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.02887, "high": 0.02942, "low": 0.02863, "close": 0.02934, "volume": 3913438.0, "close_time": 1772668799999, "quote_volume": 113599.28668, "trades": 2164, "taker_buy_base": 2319173.0, "taker_buy_quote": 67416.61074 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02932, "high": 0.02949, "low": 0.02683, "close": 0.02717, "volume": 25571351.0, "close_time": 1772672399999, "quote_volume": 715972.83021, "trades": 10858, "taker_buy_base": 13636432.0, "taker_buy_quote": 381314.31722 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.02716, "high": 0.02771, "low": 0.0266, "close": 0.02709, "volume": 11186168.0, "close_time": 1772675999999, "quote_volume": 302145.9343, "trades": 4818, "taker_buy_base": 5967297.0, "taker_buy_quote": 161144.72194 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.02708, "high": 0.02811, "low": 0.02708, "close": 0.02758, "volume": 16376641.0, "close_time": 1772679599999, "quote_volume": 453983.3659, "trades": 6087, "taker_buy_base": 9473571.0, "taker_buy_quote": 262362.81612 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.02754, "high": 0.02775, "low": 0.02697, "close": 0.02765, "volume": 8517674.0, "close_time": 1772683199999, "quote_volume": 233084.55752, "trades": 3564, "taker_buy_base": 4545549.0, "taker_buy_quote": 124367.42598 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02763, "high": 0.02868, "low": 0.0272, "close": 0.02748, "volume": 18530163.0, "close_time": 1772686799999, "quote_volume": 515130.44983, "trades": 7863, "taker_buy_base": 9311853.0, "taker_buy_quote": 258957.37395 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.02746, "high": 0.02792, "low": 0.02736, "close": 0.02772, "volume": 7391673.0, "close_time": 1772690399999, "quote_volume": 204942.27076, "trades": 2945, "taker_buy_base": 4118088.0, "taker_buy_quote": 114179.60367 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.02774, "high": 0.02832, "low": 0.02744, "close": 0.02766, "volume": 13067536.0, "close_time": 1772693999999, "quote_volume": 363707.84198, "trades": 4205, "taker_buy_base": 6569992.0, "taker_buy_quote": 182852.54732 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.02763, "high": 0.02777, "low": 0.02698, "close": 0.02714, "volume": 6340181.0, "close_time": 1772697599999, "quote_volume": 173317.9073, "trades": 2173, "taker_buy_base": 3551110.0, "taker_buy_quote": 97039.78304 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02713, "high": 0.02718, "low": 0.02667, "close": 0.02697, "volume": 8927080.0, "close_time": 1772701199999, "quote_volume": 240159.58077, "trades": 3093, "taker_buy_base": 4720094.0, "taker_buy_quote": 127024.32352 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.02695, "high": 0.02765, "low": 0.02689, "close": 0.02719, "volume": 10068226.0, "close_time": 1772704799999, "quote_volume": 273993.8722, "trades": 3718, "taker_buy_base": 5559314.0, "taker_buy_quote": 151255.03408 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.02719, "high": 0.02746, "low": 0.02678, "close": 0.02733, "volume": 7420341.0, "close_time": 1772708399999, "quote_volume": 201982.67792, "trades": 2912, "taker_buy_base": 3928484.0, "taker_buy_quote": 106983.57247 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0273, "high": 0.02745, "low": 0.02685, "close": 0.02692, "volume": 6197946.0, "close_time": 1772711999999, "quote_volume": 168240.10075, "trades": 2064, "taker_buy_base": 3233817.0, "taker_buy_quote": 87874.97681 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0269, "high": 0.02712, "low": 0.02684, "close": 0.02695, "volume": 3470877.0, "close_time": 1772715599999, "quote_volume": 93542.80688, "trades": 1477, "taker_buy_base": 1928310.0, "taker_buy_quote": 51979.0539 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.02693, "high": 0.02736, "low": 0.02665, "close": 0.02686, "volume": 15057661.0, "close_time": 1772719199999, "quote_volume": 406457.36952, "trades": 5096, "taker_buy_base": 6903562.0, "taker_buy_quote": 186284.15614 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.02686, "high": 0.02712, "low": 0.02673, "close": 0.0271, "volume": 4042439.0, "close_time": 1772722799999, "quote_volume": 108694.89624, "trades": 1659, "taker_buy_base": 2152267.0, "taker_buy_quote": 57914.8181 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.02709, "high": 0.02728, "low": 0.02647, "close": 0.02683, "volume": 10996488.0, "close_time": 1772726399999, "quote_volume": 296705.23953, "trades": 3813, "taker_buy_base": 6301972.0, "taker_buy_quote": 170141.60588 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02682, "high": 0.0271, "low": 0.02642, "close": 0.02654, "volume": 5204568.0, "close_time": 1772729999999, "quote_volume": 138753.68989, "trades": 1844, "taker_buy_base": 2598987.0, "taker_buy_quote": 69313.27091 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.02655, "high": 0.02666, "low": 0.02618, "close": 0.02647, "volume": 7335152.0, "close_time": 1772733599999, "quote_volume": 194189.18608, "trades": 2098, "taker_buy_base": 4115974.0, "taker_buy_quote": 109041.74255 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.02649, "high": 0.02661, "low": 0.02635, "close": 0.02637, "volume": 3956755.0, "close_time": 1772737199999, "quote_volume": 104805.15415, "trades": 1478, "taker_buy_base": 1746117.0, "taker_buy_quote": 46257.31595 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.02636, "high": 0.02639, "low": 0.02607, "close": 0.02612, "volume": 6505570.0, "close_time": 1772740799999, "quote_volume": 170301.14776, "trades": 1711, "taker_buy_base": 2987743.0, "taker_buy_quote": 78172.31703 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02613, "high": 0.02644, "low": 0.02605, "close": 0.02628, "volume": 3083150.0, "close_time": 1772744399999, "quote_volume": 80920.61794, "trades": 1308, "taker_buy_base": 1820123.0, "taker_buy_quote": 47797.12653 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.02627, "high": 0.02657, "low": 0.02583, "close": 0.02592, "volume": 3745614.0, "close_time": 1772747999999, "quote_volume": 98291.44509, "trades": 1233, "taker_buy_base": 1742806.0, "taker_buy_quote": 45691.18463 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0259, "high": 0.0262, "low": 0.02587, "close": 0.0261, "volume": 1910763.0, "close_time": 1772751599999, "quote_volume": 49665.78661, "trades": 659, "taker_buy_base": 1366097.0, "taker_buy_quote": 35495.04218 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.02611, "high": 0.02618, "low": 0.02564, "close": 0.02584, "volume": 4029036.0, "close_time": 1772755199999, "quote_volume": 104585.47544, "trades": 1049, "taker_buy_base": 2159516.0, "taker_buy_quote": 56024.49706 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02584, "high": 0.02851, "low": 0.02584, "close": 0.02812, "volume": 28620210.0, "close_time": 1772758799999, "quote_volume": 788220.90759, "trades": 10193, "taker_buy_base": 15723185.0, "taker_buy_quote": 432051.17658 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.02811, "high": 0.0286, "low": 0.02708, "close": 0.02712, "volume": 10917674.0, "close_time": 1772762399999, "quote_volume": 303913.6246, "trades": 4116, "taker_buy_base": 5943422.0, "taker_buy_quote": 165365.74904 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0271, "high": 0.02721, "low": 0.02659, "close": 0.02711, "volume": 7288025.0, "close_time": 1772765999999, "quote_volume": 195909.41804, "trades": 2880, "taker_buy_base": 3720351.0, "taker_buy_quote": 100043.06738 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.02709, "high": 0.02738, "low": 0.02664, "close": 0.02686, "volume": 4562092.0, "close_time": 1772769599999, "quote_volume": 122933.07361, "trades": 1825, "taker_buy_base": 2349745.0, "taker_buy_quote": 63387.49354 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02685, "high": 0.02688, "low": 0.02545, "close": 0.02587, "volume": 8206040.0, "close_time": 1772773199999, "quote_volume": 213992.96439, "trades": 2577, "taker_buy_base": 4217089.0, "taker_buy_quote": 109654.02101 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.02586, "high": 0.02617, "low": 0.02558, "close": 0.02606, "volume": 8234235.0, "close_time": 1772776799999, "quote_volume": 213445.90186, "trades": 2591, "taker_buy_base": 4441277.0, "taker_buy_quote": 115146.28431 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.02606, "high": 0.02639, "low": 0.02589, "close": 0.02633, "volume": 2835498.0, "close_time": 1772780399999, "quote_volume": 74106.65159, "trades": 1050, "taker_buy_base": 1559854.0, "taker_buy_quote": 40773.23721 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0263, "high": 0.02634, "low": 0.02594, "close": 0.02596, "volume": 2683500.0, "close_time": 1772783999999, "quote_volume": 69919.46807, "trades": 869, "taker_buy_base": 1274831.0, "taker_buy_quote": 33217.03069 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02596, "high": 0.02636, "low": 0.02581, "close": 0.02619, "volume": 2394429.0, "close_time": 1772787599999, "quote_volume": 62464.79986, "trades": 1008, "taker_buy_base": 1438646.0, "taker_buy_quote": 37555.95572 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0262, "high": 0.02686, "low": 0.02602, "close": 0.02624, "volume": 8358311.0, "close_time": 1772791199999, "quote_volume": 220457.41684, "trades": 2685, "taker_buy_base": 5432055.0, "taker_buy_quote": 143220.78443 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02621, "high": 0.02631, "low": 0.02588, "close": 0.02593, "volume": 3230542.0, "close_time": 1772794799999, "quote_volume": 84186.70081, "trades": 1148, "taker_buy_base": 1412626.0, "taker_buy_quote": 36868.86906 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.02591, "high": 0.02617, "low": 0.02475, "close": 0.0249, "volume": 10945089.0, "close_time": 1772798399999, "quote_volume": 276587.00879, "trades": 3461, "taker_buy_base": 6205819.0, "taker_buy_quote": 156871.62757 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0249, "high": 0.025, "low": 0.02434, "close": 0.02473, "volume": 9264655.0, "close_time": 1772801999999, "quote_volume": 228868.14871, "trades": 2414, "taker_buy_base": 4753050.0, "taker_buy_quote": 117382.08399 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.02473, "high": 0.02489, "low": 0.02442, "close": 0.02446, "volume": 7292667.0, "close_time": 1772805599999, "quote_volume": 179827.39511, "trades": 1994, "taker_buy_base": 4074055.0, "taker_buy_quote": 100489.09151 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.02444, "high": 0.02447, "low": 0.02385, "close": 0.02395, "volume": 14508165.0, "close_time": 1772809199999, "quote_volume": 349527.51821, "trades": 2915, "taker_buy_base": 7801791.0, "taker_buy_quote": 188221.52884 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.02396, "high": 0.02417, "low": 0.02385, "close": 0.02417, "volume": 3785862.0, "close_time": 1772812799999, "quote_volume": 91067.89782, "trades": 1141, "taker_buy_base": 2211058.0, "taker_buy_quote": 53232.34997 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02415, "high": 0.02447, "low": 0.02394, "close": 0.02399, "volume": 7337529.0, "close_time": 1772816399999, "quote_volume": 177285.13841, "trades": 1519, "taker_buy_base": 4568748.0, "taker_buy_quote": 110513.46665 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.02398, "high": 0.02406, "low": 0.02382, "close": 0.024, "volume": 3152259.0, "close_time": 1772819999999, "quote_volume": 75540.16215, "trades": 709, "taker_buy_base": 891220.0, "taker_buy_quote": 21364.11224 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.02401, "high": 0.02414, "low": 0.02399, "close": 0.02404, "volume": 1491285.0, "close_time": 1772823599999, "quote_volume": 35917.24972, "trades": 494, "taker_buy_base": 552911.0, "taker_buy_quote": 13309.65382 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.02404, "high": 0.02413, "low": 0.02395, "close": 0.02408, "volume": 1231328.0, "close_time": 1772827199999, "quote_volume": 29596.76191, "trades": 359, "taker_buy_base": 656938.0, "taker_buy_quote": 15804.61593 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02408, "high": 0.02413, "low": 0.02381, "close": 0.02386, "volume": 1531203.0, "close_time": 1772830799999, "quote_volume": 36660.46422, "trades": 767, "taker_buy_base": 603056.0, "taker_buy_quote": 14461.07075 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.02386, "high": 0.0247, "low": 0.02386, "close": 0.02425, "volume": 10156895.0, "close_time": 1772834399999, "quote_volume": 247714.934, "trades": 3447, "taker_buy_base": 5252445.0, "taker_buy_quote": 128110.3766 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.02425, "high": 0.02464, "low": 0.02423, "close": 0.02448, "volume": 2903030.0, "close_time": 1772837999999, "quote_volume": 71048.79525, "trades": 1177, "taker_buy_base": 1639021.0, "taker_buy_quote": 40138.73368 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.02448, "high": 0.0257, "low": 0.02448, "close": 0.02523, "volume": 8877531.0, "close_time": 1772841599999, "quote_volume": 221911.24675, "trades": 3656, "taker_buy_base": 4844367.0, "taker_buy_quote": 121166.04672 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02519, "high": 0.02536, "low": 0.02421, "close": 0.02421, "volume": 6452167.0, "close_time": 1772845199999, "quote_volume": 159557.09724, "trades": 3024, "taker_buy_base": 3313726.0, "taker_buy_quote": 82036.90031 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.02422, "high": 0.02456, "low": 0.02401, "close": 0.02417, "volume": 3373239.0, "close_time": 1772848799999, "quote_volume": 81824.4821, "trades": 1408, "taker_buy_base": 1332053.0, "taker_buy_quote": 32293.41363 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.02416, "high": 0.02435, "low": 0.02407, "close": 0.0243, "volume": 1527084.0, "close_time": 1772852399999, "quote_volume": 36973.7414, "trades": 758, "taker_buy_base": 791920.0, "taker_buy_quote": 19192.29735 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0243, "high": 0.02464, "low": 0.02399, "close": 0.02406, "volume": 1453892.0, "close_time": 1772855999999, "quote_volume": 35293.44621, "trades": 634, "taker_buy_base": 616682.0, "taker_buy_quote": 14988.53289 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02404, "high": 0.02417, "low": 0.02373, "close": 0.02396, "volume": 3606188.0, "close_time": 1772859599999, "quote_volume": 86416.2854, "trades": 1029, "taker_buy_base": 1312882.0, "taker_buy_quote": 31478.23299 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.02396, "high": 0.02416, "low": 0.02361, "close": 0.02368, "volume": 4658375.0, "close_time": 1772863199999, "quote_volume": 111009.47986, "trades": 1480, "taker_buy_base": 1901925.0, "taker_buy_quote": 45329.74282 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.02368, "high": 0.02368, "low": 0.02338, "close": 0.02338, "volume": 2387764.0, "close_time": 1772866799999, "quote_volume": 56130.14722, "trades": 718, "taker_buy_base": 1256315.0, "taker_buy_quote": 29545.59098 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.02338, "high": 0.02338, "low": 0.0231, "close": 0.02328, "volume": 2074439.0, "close_time": 1772870399999, "quote_volume": 48162.98045, "trades": 809, "taker_buy_base": 822751.0, "taker_buy_quote": 19113.04444 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0233, "high": 0.02354, "low": 0.02321, "close": 0.02341, "volume": 2701212.0, "close_time": 1772873999999, "quote_volume": 63261.99336, "trades": 688, "taker_buy_base": 1533744.0, "taker_buy_quote": 35963.7401 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.02341, "high": 0.02395, "low": 0.02341, "close": 0.02375, "volume": 2124554.0, "close_time": 1772877599999, "quote_volume": 50179.11514, "trades": 725, "taker_buy_base": 1232869.0, "taker_buy_quote": 29157.6733 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.02374, "high": 0.02378, "low": 0.02343, "close": 0.0235, "volume": 1133032.0, "close_time": 1772881199999, "quote_volume": 26742.50035, "trades": 488, "taker_buy_base": 509767.0, "taker_buy_quote": 12038.5839 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0235, "high": 0.02382, "low": 0.02345, "close": 0.02353, "volume": 1307429.0, "close_time": 1772884799999, "quote_volume": 30814.43471, "trades": 652, "taker_buy_base": 761383.0, "taker_buy_quote": 17949.30991 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02351, "high": 0.02355, "low": 0.02329, "close": 0.02331, "volume": 2170033.0, "close_time": 1772888399999, "quote_volume": 50821.15881, "trades": 912, "taker_buy_base": 1250735.0, "taker_buy_quote": 29293.01022 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.02329, "high": 0.02332, "low": 0.02311, "close": 0.02322, "volume": 1512592.0, "close_time": 1772891999999, "quote_volume": 35090.98478, "trades": 613, "taker_buy_base": 579083.0, "taker_buy_quote": 13436.38357 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0232, "high": 0.02325, "low": 0.02299, "close": 0.02322, "volume": 1348911.0, "close_time": 1772895599999, "quote_volume": 31198.11421, "trades": 526, "taker_buy_base": 645995.0, "taker_buy_quote": 14946.43834 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0232, "high": 0.02329, "low": 0.02308, "close": 0.02315, "volume": 1132432.0, "close_time": 1772899199999, "quote_volume": 26226.10843, "trades": 303, "taker_buy_base": 660790.0, "taker_buy_quote": 15297.28797 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02314, "high": 0.0232, "low": 0.02308, "close": 0.02314, "volume": 968545.0, "close_time": 1772902799999, "quote_volume": 22400.49912, "trades": 335, "taker_buy_base": 438972.0, "taker_buy_quote": 10150.73083 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.02317, "high": 0.02321, "low": 0.023, "close": 0.02305, "volume": 1827644.0, "close_time": 1772906399999, "quote_volume": 42288.54134, "trades": 476, "taker_buy_base": 602572.0, "taker_buy_quote": 13937.24357 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.02306, "high": 0.02315, "low": 0.02289, "close": 0.02313, "volume": 1228776.0, "close_time": 1772909999999, "quote_volume": 28273.61502, "trades": 446, "taker_buy_base": 730692.0, "taker_buy_quote": 16817.88103 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.02311, "high": 0.0236, "low": 0.02308, "close": 0.02352, "volume": 4133297.0, "close_time": 1772913599999, "quote_volume": 96750.35776, "trades": 1673, "taker_buy_base": 2851520.0, "taker_buy_quote": 66745.08996 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02351, "high": 0.02396, "low": 0.0234, "close": 0.02346, "volume": 8401417.0, "close_time": 1772917199999, "quote_volume": 199324.67663, "trades": 2767, "taker_buy_base": 4661046.0, "taker_buy_quote": 110631.35716 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.02346, "high": 0.02346, "low": 0.023, "close": 0.02303, "volume": 1834812.0, "close_time": 1772920799999, "quote_volume": 42404.5024, "trades": 721, "taker_buy_base": 937171.0, "taker_buy_quote": 21638.32246 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.02304, "high": 0.02313, "low": 0.02282, "close": 0.023, "volume": 2160432.0, "close_time": 1772924399999, "quote_volume": 49567.36892, "trades": 742, "taker_buy_base": 971856.0, "taker_buy_quote": 22290.73786 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.02301, "high": 0.02314, "low": 0.0229, "close": 0.02312, "volume": 1489278.0, "close_time": 1772927999999, "quote_volume": 34286.41124, "trades": 498, "taker_buy_base": 776142.0, "taker_buy_quote": 17884.70918 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02311, "high": 0.02311, "low": 0.02227, "close": 0.02237, "volume": 6448556.0, "close_time": 1772931599999, "quote_volume": 145751.15607, "trades": 2168, "taker_buy_base": 2923278.0, "taker_buy_quote": 66067.51277 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.02236, "high": 0.02244, "low": 0.02206, "close": 0.0223, "volume": 3798872.0, "close_time": 1772935199999, "quote_volume": 84440.44279, "trades": 1021, "taker_buy_base": 1631951.0, "taker_buy_quote": 36334.21272 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0223, "high": 0.02242, "low": 0.02197, "close": 0.02202, "volume": 2366818.0, "close_time": 1772938799999, "quote_volume": 52473.27892, "trades": 860, "taker_buy_base": 887513.0, "taker_buy_quote": 19697.5163 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.02204, "high": 0.02204, "low": 0.02169, "close": 0.02191, "volume": 4498131.0, "close_time": 1772942399999, "quote_volume": 98281.6245, "trades": 1223, "taker_buy_base": 1532565.0, "taker_buy_quote": 33496.41543 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0219, "high": 0.02219, "low": 0.02184, "close": 0.02193, "volume": 5315290.0, "close_time": 1772945999999, "quote_volume": 116871.46562, "trades": 1315, "taker_buy_base": 3141263.0, "taker_buy_quote": 69126.02197 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.02196, "high": 0.0222, "low": 0.02187, "close": 0.022, "volume": 3712346.0, "close_time": 1772949599999, "quote_volume": 81770.28863, "trades": 1112, "taker_buy_base": 2094593.0, "taker_buy_quote": 46175.62634 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.02202, "high": 0.0221, "low": 0.02186, "close": 0.0221, "volume": 1282411.0, "close_time": 1772953199999, "quote_volume": 28203.24638, "trades": 475, "taker_buy_base": 734605.0, "taker_buy_quote": 16165.16367 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.02208, "high": 0.02237, "low": 0.02204, "close": 0.02227, "volume": 2184135.0, "close_time": 1772956799999, "quote_volume": 48505.85314, "trades": 739, "taker_buy_base": 944970.0, "taker_buy_quote": 20999.87899 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02227, "high": 0.0225, "low": 0.02214, "close": 0.02215, "volume": 1497036.0, "close_time": 1772960399999, "quote_volume": 33425.11067, "trades": 481, "taker_buy_base": 853397.0, "taker_buy_quote": 19066.80023 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.02215, "high": 0.0223, "low": 0.02199, "close": 0.02221, "volume": 2598690.0, "close_time": 1772963999999, "quote_volume": 57432.13237, "trades": 575, "taker_buy_base": 1448108.0, "taker_buy_quote": 32061.92486 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0222, "high": 0.02246, "low": 0.02219, "close": 0.02222, "volume": 1686447.0, "close_time": 1772967599999, "quote_volume": 37648.57745, "trades": 615, "taker_buy_base": 843953.0, "taker_buy_quote": 18852.23715 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02202, "close": 0.0221, "volume": 1049710.0, "close_time": 1772971199999, "quote_volume": 23193.01284, "trades": 342, "taker_buy_base": 565096.0, "taker_buy_quote": 12486.31871 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0221, "high": 0.02222, "low": 0.02198, "close": 0.02207, "volume": 2479368.0, "close_time": 1772974799999, "quote_volume": 54785.70779, "trades": 685, "taker_buy_base": 1352550.0, "taker_buy_quote": 29923.1798 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.02207, "high": 0.02207, "low": 0.02162, "close": 0.02168, "volume": 2297257.0, "close_time": 1772978399999, "quote_volume": 50132.86878, "trades": 767, "taker_buy_base": 1034362.0, "taker_buy_quote": 22572.99261 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.02169, "high": 0.02198, "low": 0.02154, "close": 0.0218, "volume": 5840398.0, "close_time": 1772981999999, "quote_volume": 127009.46001, "trades": 1271, "taker_buy_base": 3178054.0, "taker_buy_quote": 69086.47594 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.02182, "high": 0.02182, "low": 0.02142, "close": 0.02156, "volume": 2303889.0, "close_time": 1772985599999, "quote_volume": 49734.24096, "trades": 730, "taker_buy_base": 1201343.0, "taker_buy_quote": 25934.04179 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02156, "high": 0.0216, "low": 0.02123, "close": 0.02128, "volume": 1966608.0, "close_time": 1772989199999, "quote_volume": 42097.57472, "trades": 560, "taker_buy_base": 994429.0, "taker_buy_quote": 21256.52436 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.02129, "high": 0.02154, "low": 0.02126, "close": 0.02132, "volume": 1957015.0, "close_time": 1772992799999, "quote_volume": 41840.68823, "trades": 903, "taker_buy_base": 1110772.0, "taker_buy_quote": 23768.50217 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.02131, "high": 0.02136, "low": 0.021, "close": 0.02104, "volume": 4489143.0, "close_time": 1772996399999, "quote_volume": 94975.40577, "trades": 1279, "taker_buy_base": 1501362.0, "taker_buy_quote": 31780.35926 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.02104, "high": 0.02189, "low": 0.02102, "close": 0.02157, "volume": 9035770.0, "close_time": 1772999999999, "quote_volume": 195184.8292, "trades": 2119, "taker_buy_base": 5084496.0, "taker_buy_quote": 109687.56364 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02134, "close": 0.0214, "volume": 1524264.0, "close_time": 1773003599999, "quote_volume": 32701.13709, "trades": 453, "taker_buy_base": 975656.0, "taker_buy_quote": 20938.28351 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0214, "high": 0.02169, "low": 0.02131, "close": 0.02158, "volume": 2036502.0, "close_time": 1773007199999, "quote_volume": 43736.17728, "trades": 804, "taker_buy_base": 1041349.0, "taker_buy_quote": 22372.50447 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.02156, "high": 0.02161, "low": 0.02119, "close": 0.02153, "volume": 3673983.0, "close_time": 1773010799999, "quote_volume": 78702.99737, "trades": 1026, "taker_buy_base": 1828569.0, "taker_buy_quote": 39185.11764 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.02154, "high": 0.02155, "low": 0.02112, "close": 0.02119, "volume": 3188548.0, "close_time": 1773014399999, "quote_volume": 67950.93391, "trades": 809, "taker_buy_base": 1341347.0, "taker_buy_quote": 28601.52254 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02116, "high": 0.02369, "low": 0.02113, "close": 0.02365, "volume": 41432990.0, "close_time": 1773017999999, "quote_volume": 950191.37704, "trades": 12797, "taker_buy_base": 23780822.0, "taker_buy_quote": 545969.7235 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.02365, "high": 0.02505, "low": 0.0229, "close": 0.02447, "volume": 28653417.0, "close_time": 1773021599999, "quote_volume": 689343.3581, "trades": 8321, "taker_buy_base": 16382419.0, "taker_buy_quote": 393820.8655 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.02447, "high": 0.02453, "low": 0.02358, "close": 0.02395, "volume": 13624033.0, "close_time": 1773025199999, "quote_volume": 326239.82554, "trades": 4833, "taker_buy_base": 6406872.0, "taker_buy_quote": 153537.63912 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.02395, "high": 0.02464, "low": 0.02378, "close": 0.02422, "volume": 11217110.0, "close_time": 1773028799999, "quote_volume": 271284.82637, "trades": 3767, "taker_buy_base": 5375587.0, "taker_buy_quote": 129947.66566 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02421, "high": 0.02713, "low": 0.02401, "close": 0.02584, "volume": 36799705.0, "close_time": 1773032399999, "quote_volume": 941912.15354, "trades": 12567, "taker_buy_base": 19246650.0, "taker_buy_quote": 493896.99956 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.02583, "high": 0.02682, "low": 0.0257, "close": 0.02599, "volume": 20448280.0, "close_time": 1773035999999, "quote_volume": 535277.01417, "trades": 7478, "taker_buy_base": 9823852.0, "taker_buy_quote": 257462.94431 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.02596, "high": 0.02699, "low": 0.02556, "close": 0.02665, "volume": 17231707.0, "close_time": 1773039599999, "quote_volume": 452911.3291, "trades": 5866, "taker_buy_base": 9612804.0, "taker_buy_quote": 252741.37744 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.02663, "high": 0.02665, "low": 0.0257, "close": 0.0263, "volume": 12422320.0, "close_time": 1773043199999, "quote_volume": 325055.45971, "trades": 4312, "taker_buy_base": 5457887.0, "taker_buy_quote": 142896.01136 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0263, "high": 0.02635, "low": 0.02513, "close": 0.02571, "volume": 8478840.0, "close_time": 1773046799999, "quote_volume": 218418.40215, "trades": 3250, "taker_buy_base": 4052683.0, "taker_buy_quote": 104387.31069 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0257, "high": 0.0262, "low": 0.02529, "close": 0.02545, "volume": 13268863.0, "close_time": 1773050399999, "quote_volume": 342473.46014, "trades": 3256, "taker_buy_base": 6796808.0, "taker_buy_quote": 175112.9625 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.02542, "high": 0.02587, "low": 0.02485, "close": 0.02508, "volume": 9853957.0, "close_time": 1773053999999, "quote_volume": 249680.56845, "trades": 2358, "taker_buy_base": 4815047.0, "taker_buy_quote": 122167.62906 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.02506, "high": 0.02542, "low": 0.0247, "close": 0.0253, "volume": 9542705.0, "close_time": 1773057599999, "quote_volume": 239219.58953, "trades": 3080, "taker_buy_base": 4518360.0, "taker_buy_quote": 113332.66153 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02528, "high": 0.02556, "low": 0.02473, "close": 0.02494, "volume": 8207950.0, "close_time": 1773061199999, "quote_volume": 205673.28456, "trades": 2732, "taker_buy_base": 4248237.0, "taker_buy_quote": 106478.73102 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.02493, "high": 0.0258, "low": 0.02488, "close": 0.02563, "volume": 10394329.0, "close_time": 1773064799999, "quote_volume": 262935.08425, "trades": 3504, "taker_buy_base": 5119155.0, "taker_buy_quote": 129532.36561 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.02564, "high": 0.02698, "low": 0.02549, "close": 0.02583, "volume": 27363564.0, "close_time": 1773068399999, "quote_volume": 716426.05491, "trades": 8462, "taker_buy_base": 14791458.0, "taker_buy_quote": 387815.17248 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.02584, "high": 0.02591, "low": 0.02524, "close": 0.02552, "volume": 9375300.0, "close_time": 1773071999999, "quote_volume": 239025.89387, "trades": 3183, "taker_buy_base": 4737008.0, "taker_buy_quote": 120683.75556 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02549, "high": 0.026, "low": 0.02532, "close": 0.02581, "volume": 6430448.0, "close_time": 1773075599999, "quote_volume": 165173.19351, "trades": 2466, "taker_buy_base": 3171169.0, "taker_buy_quote": 81451.77304 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.02581, "high": 0.02599, "low": 0.02539, "close": 0.02572, "volume": 5827578.0, "close_time": 1773079199999, "quote_volume": 149678.37296, "trades": 1894, "taker_buy_base": 2658465.0, "taker_buy_quote": 68323.25698 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.02572, "high": 0.02632, "low": 0.02554, "close": 0.02576, "volume": 11195938.0, "close_time": 1773082799999, "quote_volume": 290213.07899, "trades": 2980, "taker_buy_base": 6460777.0, "taker_buy_quote": 167528.32748 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.02576, "high": 0.02577, "low": 0.02518, "close": 0.02566, "volume": 7808523.0, "close_time": 1773086399999, "quote_volume": 199560.73866, "trades": 2398, "taker_buy_base": 3876806.0, "taker_buy_quote": 99079.04949 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02567, "high": 0.02582, "low": 0.02542, "close": 0.02544, "volume": 4560774.0, "close_time": 1773089999999, "quote_volume": 116850.06672, "trades": 1540, "taker_buy_base": 1846527.0, "taker_buy_quote": 47332.90008 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.02542, "high": 0.02572, "low": 0.02532, "close": 0.02564, "volume": 4339461.0, "close_time": 1773093599999, "quote_volume": 110612.15333, "trades": 1521, "taker_buy_base": 2488593.0, "taker_buy_quote": 63478.38311 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.02563, "high": 0.02568, "low": 0.02517, "close": 0.02543, "volume": 3020826.0, "close_time": 1773097199999, "quote_volume": 76739.58657, "trades": 1216, "taker_buy_base": 1847751.0, "taker_buy_quote": 46941.15926 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.02542, "high": 0.02602, "low": 0.02511, "close": 0.02591, "volume": 7698651.0, "close_time": 1773100799999, "quote_volume": 196666.26371, "trades": 2779, "taker_buy_base": 3767483.0, "taker_buy_quote": 96354.51968 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0259, "high": 0.02641, "low": 0.02561, "close": 0.02612, "volume": 13133175.0, "close_time": 1773104399999, "quote_volume": 341140.26734, "trades": 5225, "taker_buy_base": 6781484.0, "taker_buy_quote": 176137.22735 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0261, "high": 0.0261, "low": 0.02486, "close": 0.02522, "volume": 6721627.0, "close_time": 1773107999999, "quote_volume": 170806.5414, "trades": 2569, "taker_buy_base": 3572957.0, "taker_buy_quote": 90756.66576 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.02522, "high": 0.02537, "low": 0.02492, "close": 0.02496, "volume": 7115260.0, "close_time": 1773111599999, "quote_volume": 179274.40211, "trades": 2214, "taker_buy_base": 3235481.0, "taker_buy_quote": 81566.29471 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.02496, "high": 0.02499, "low": 0.02435, "close": 0.02442, "volume": 8022540.0, "close_time": 1773115199999, "quote_volume": 197591.13108, "trades": 2450, "taker_buy_base": 3922931.0, "taker_buy_quote": 96661.87842 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02441, "high": 0.02469, "low": 0.02435, "close": 0.0245, "volume": 3156237.0, "close_time": 1773118799999, "quote_volume": 77411.24047, "trades": 889, "taker_buy_base": 1682769.0, "taker_buy_quote": 41295.79977 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.02449, "high": 0.02498, "low": 0.02432, "close": 0.02496, "volume": 8176533.0, "close_time": 1773122399999, "quote_volume": 201116.11656, "trades": 2026, "taker_buy_base": 4851822.0, "taker_buy_quote": 119369.15003 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.02494, "high": 0.02516, "low": 0.02466, "close": 0.02499, "volume": 4724708.0, "close_time": 1773125999999, "quote_volume": 117860.14322, "trades": 1390, "taker_buy_base": 2495723.0, "taker_buy_quote": 62266.02407 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.02497, "high": 0.02502, "low": 0.02473, "close": 0.02481, "volume": 3087309.0, "close_time": 1773129599999, "quote_volume": 76747.39201, "trades": 929, "taker_buy_base": 1990939.0, "taker_buy_quote": 49493.79054 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02479, "high": 0.02497, "low": 0.02467, "close": 0.02469, "volume": 2136970.0, "close_time": 1773133199999, "quote_volume": 52976.21325, "trades": 708, "taker_buy_base": 1011699.0, "taker_buy_quote": 25088.54665 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02443, "close": 0.02457, "volume": 2827428.0, "close_time": 1773136799999, "quote_volume": 69457.70468, "trades": 852, "taker_buy_base": 1568897.0, "taker_buy_quote": 38556.34226 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.02455, "high": 0.0248, "low": 0.02455, "close": 0.02476, "volume": 2028977.0, "close_time": 1773140399999, "quote_volume": 50042.49378, "trades": 611, "taker_buy_base": 1280775.0, "taker_buy_quote": 31584.99424 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.02477, "high": 0.0253, "low": 0.02475, "close": 0.02496, "volume": 4597288.0, "close_time": 1773143999999, "quote_volume": 115132.51386, "trades": 1339, "taker_buy_base": 2559499.0, "taker_buy_quote": 64121.63776 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.02496, "high": 0.02639, "low": 0.02492, "close": 0.02543, "volume": 13805811.0, "close_time": 1773147599999, "quote_volume": 355176.60028, "trades": 3705, "taker_buy_base": 6919057.0, "taker_buy_quote": 178062.41497 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.02538, "high": 0.02572, "low": 0.02511, "close": 0.02519, "volume": 5035639.0, "close_time": 1773151199999, "quote_volume": 127722.5201, "trades": 1583, "taker_buy_base": 2680521.0, "taker_buy_quote": 67898.46556 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.02518, "high": 0.02552, "low": 0.02492, "close": 0.02538, "volume": 4165446.0, "close_time": 1773154799999, "quote_volume": 104556.33469, "trades": 1267, "taker_buy_base": 1996605.0, "taker_buy_quote": 50160.13309 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.02537, "high": 0.02542, "low": 0.02496, "close": 0.02512, "volume": 3174720.0, "close_time": 1773158399999, "quote_volume": 80049.98145, "trades": 1096, "taker_buy_base": 1667068.0, "taker_buy_quote": 42027.30775 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02487, "close": 0.02499, "volume": 3005962.0, "close_time": 1773161999999, "quote_volume": 75049.93589, "trades": 880, "taker_buy_base": 1638013.0, "taker_buy_quote": 40900.52021 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.02498, "high": 0.02501, "low": 0.02478, "close": 0.02486, "volume": 3054098.0, "close_time": 1773165599999, "quote_volume": 76064.25727, "trades": 787, "taker_buy_base": 1919671.0, "taker_buy_quote": 47826.1106 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.02486, "high": 0.02486, "low": 0.02454, "close": 0.02463, "volume": 3488850.0, "close_time": 1773169199999, "quote_volume": 86121.1213, "trades": 1071, "taker_buy_base": 1733624.0, "taker_buy_quote": 42803.26674 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.02461, "high": 0.02471, "low": 0.02446, "close": 0.02462, "volume": 2451283.0, "close_time": 1773172799999, "quote_volume": 60264.73452, "trades": 839, "taker_buy_base": 1158085.0, "taker_buy_quote": 28487.46364 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02461, "high": 0.02499, "low": 0.02453, "close": 0.02497, "volume": 1868565.0, "close_time": 1773176399999, "quote_volume": 46385.21229, "trades": 593, "taker_buy_base": 892289.0, "taker_buy_quote": 22147.44723 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.02496, "high": 0.02572, "low": 0.02496, "close": 0.02517, "volume": 6076895.0, "close_time": 1773179999999, "quote_volume": 153477.89781, "trades": 1280, "taker_buy_base": 4124229.0, "taker_buy_quote": 104376.89442 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.02515, "high": 0.02592, "low": 0.02504, "close": 0.02573, "volume": 9196831.0, "close_time": 1773183599999, "quote_volume": 233874.69366, "trades": 2440, "taker_buy_base": 5024833.0, "taker_buy_quote": 127935.27399 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.02571, "high": 0.02597, "low": 0.02528, "close": 0.02587, "volume": 4749790.0, "close_time": 1773187199999, "quote_volume": 121736.78114, "trades": 1464, "taker_buy_base": 1965966.0, "taker_buy_quote": 50409.84373 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02585, "high": 0.02585, "low": 0.025, "close": 0.02514, "volume": 11424273.0, "close_time": 1773190799999, "quote_volume": 291247.35955, "trades": 2562, "taker_buy_base": 7909464.0, "taker_buy_quote": 201737.7123 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.02513, "high": 0.02516, "low": 0.02478, "close": 0.02485, "volume": 2356285.0, "close_time": 1773194399999, "quote_volume": 58743.19817, "trades": 887, "taker_buy_base": 1319987.0, "taker_buy_quote": 32912.252 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.02483, "high": 0.02509, "low": 0.02441, "close": 0.02443, "volume": 7611264.0, "close_time": 1773197999999, "quote_volume": 188114.29518, "trades": 2309, "taker_buy_base": 3509632.0, "taker_buy_quote": 86931.5347 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.02446, "high": 0.02476, "low": 0.02429, "close": 0.02447, "volume": 5708322.0, "close_time": 1773201599999, "quote_volume": 139785.84358, "trades": 1442, "taker_buy_base": 2571801.0, "taker_buy_quote": 63051.52205 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.02446, "high": 0.02489, "low": 0.02441, "close": 0.02471, "volume": 1677453.0, "close_time": 1773205199999, "quote_volume": 41408.73449, "trades": 599, "taker_buy_base": 821035.0, "taker_buy_quote": 20269.10669 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.02468, "high": 0.02477, "low": 0.02442, "close": 0.02464, "volume": 1423740.0, "close_time": 1773208799999, "quote_volume": 35015.62219, "trades": 508, "taker_buy_base": 931869.0, "taker_buy_quote": 22934.41134 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.02464, "high": 0.02481, "low": 0.02453, "close": 0.02455, "volume": 1661858.0, "close_time": 1773212399999, "quote_volume": 41000.31151, "trades": 594, "taker_buy_base": 949671.0, "taker_buy_quote": 23435.84583 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.02458, "high": 0.02464, "low": 0.024, "close": 0.02401, "volume": 2081503.0, "close_time": 1773215999999, "quote_volume": 50609.21008, "trades": 661, "taker_buy_base": 726175.0, "taker_buy_quote": 17693.94711 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.02402, "high": 0.02412, "low": 0.02319, "close": 0.02392, "volume": 8785831.0, "close_time": 1773219599999, "quote_volume": 207381.89048, "trades": 2488, "taker_buy_base": 4044797.0, "taker_buy_quote": 95674.48314 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0239, "high": 0.024, "low": 0.02357, "close": 0.0236, "volume": 2541554.0, "close_time": 1773223199999, "quote_volume": 60375.63312, "trades": 761, "taker_buy_base": 1100004.0, "taker_buy_quote": 26135.52808 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0236, "high": 0.02372, "low": 0.0234, "close": 0.0237, "volume": 1884741.0, "close_time": 1773226799999, "quote_volume": 44471.85234, "trades": 702, "taker_buy_base": 1034313.0, "taker_buy_quote": 24437.69854 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.02372, "high": 0.02386, "low": 0.02354, "close": 0.02366, "volume": 1272345.0, "close_time": 1773230399999, "quote_volume": 30160.58144, "trades": 466, "taker_buy_base": 663231.0, "taker_buy_quote": 15719.00525 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02366, "high": 0.02383, "low": 0.02358, "close": 0.02382, "volume": 1007167.0, "close_time": 1773233999999, "quote_volume": 23847.84462, "trades": 452, "taker_buy_base": 469636.0, "taker_buy_quote": 11123.27554 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.02382, "high": 0.02411, "low": 0.02371, "close": 0.02372, "volume": 2713188.0, "close_time": 1773237599999, "quote_volume": 64859.79414, "trades": 721, "taker_buy_base": 1800000.0, "taker_buy_quote": 43030.72879 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.02373, "high": 0.02394, "low": 0.02373, "close": 0.02389, "volume": 2562461.0, "close_time": 1773241199999, "quote_volume": 61147.41571, "trades": 772, "taker_buy_base": 1636658.0, "taker_buy_quote": 39066.52397 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.02389, "high": 0.02408, "low": 0.02377, "close": 0.02386, "volume": 2739965.0, "close_time": 1773244799999, "quote_volume": 65616.74755, "trades": 929, "taker_buy_base": 1561517.0, "taker_buy_quote": 37414.64339 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02387, "high": 0.02413, "low": 0.02386, "close": 0.02408, "volume": 2293806.0, "close_time": 1773248399999, "quote_volume": 55123.89317, "trades": 666, "taker_buy_base": 1176998.0, "taker_buy_quote": 28283.78569 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02407, "high": 0.02421, "low": 0.02388, "close": 0.02393, "volume": 2303496.0, "close_time": 1773251999999, "quote_volume": 55468.40219, "trades": 529, "taker_buy_base": 1143884.0, "taker_buy_quote": 27589.34945 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02393, "high": 0.02403, "low": 0.02379, "close": 0.02387, "volume": 1615617.0, "close_time": 1773255599999, "quote_volume": 38625.83833, "trades": 479, "taker_buy_base": 555404.0, "taker_buy_quote": 13275.44203 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.02386, "high": 0.02389, "low": 0.02365, "close": 0.02368, "volume": 2187373.0, "close_time": 1773259199999, "quote_volume": 51951.40698, "trades": 884, "taker_buy_base": 907065.0, "taker_buy_quote": 21555.85258 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02369, "high": 0.02378, "low": 0.02357, "close": 0.02378, "volume": 1247519.0, "close_time": 1773262799999, "quote_volume": 29514.73997, "trades": 444, "taker_buy_base": 520889.0, "taker_buy_quote": 12329.03343 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.02378, "high": 0.02384, "low": 0.02368, "close": 0.02376, "volume": 745751.0, "close_time": 1773266399999, "quote_volume": 17738.94929, "trades": 308, "taker_buy_base": 185971.0, "taker_buy_quote": 4423.67352 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.02377, "high": 0.02386, "low": 0.02363, "close": 0.02374, "volume": 1268515.0, "close_time": 1773269999999, "quote_volume": 30119.79323, "trades": 434, "taker_buy_base": 293880.0, "taker_buy_quote": 6974.09108 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.02374, "high": 0.02402, "low": 0.02371, "close": 0.02383, "volume": 2449184.0, "close_time": 1773273599999, "quote_volume": 58498.86207, "trades": 1001, "taker_buy_base": 1030075.0, "taker_buy_quote": 24626.05919 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02384, "high": 0.02394, "low": 0.02294, "close": 0.02317, "volume": 4661643.0, "close_time": 1773277199999, "quote_volume": 108203.43451, "trades": 1515, "taker_buy_base": 2033874.0, "taker_buy_quote": 47210.26936 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02318, "high": 0.0232, "low": 0.02268, "close": 0.02279, "volume": 2701242.0, "close_time": 1773280799999, "quote_volume": 61775.64783, "trades": 841, "taker_buy_base": 1270816.0, "taker_buy_quote": 29078.23972 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02277, "high": 0.02281, "low": 0.02259, "close": 0.0228, "volume": 3013661.0, "close_time": 1773284399999, "quote_volume": 68413.19135, "trades": 658, "taker_buy_base": 2103403.0, "taker_buy_quote": 47751.20805 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02278, "high": 0.02288, "low": 0.02265, "close": 0.02279, "volume": 2639280.0, "close_time": 1773287999999, "quote_volume": 60086.26076, "trades": 652, "taker_buy_base": 1449311.0, "taker_buy_quote": 33001.45111 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02279, "high": 0.02297, "low": 0.02278, "close": 0.02285, "volume": 1818414.0, "close_time": 1773291599999, "quote_volume": 41566.87621, "trades": 640, "taker_buy_base": 982148.0, "taker_buy_quote": 22462.04151 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.02285, "high": 0.02304, "low": 0.02273, "close": 0.02274, "volume": 1305604.0, "close_time": 1773295199999, "quote_volume": 29841.46716, "trades": 368, "taker_buy_base": 769934.0, "taker_buy_quote": 17617.49469 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.02273, "high": 0.02273, "low": 0.0226, "close": 0.0227, "volume": 1717450.0, "close_time": 1773298799999, "quote_volume": 38907.13775, "trades": 473, "taker_buy_base": 1115843.0, "taker_buy_quote": 25277.63028 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0227, "high": 0.02298, "low": 0.02269, "close": 0.02286, "volume": 2149895.0, "close_time": 1773302399999, "quote_volume": 49116.49128, "trades": 579, "taker_buy_base": 1519361.0, "taker_buy_quote": 34713.35729 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02286, "high": 0.02296, "low": 0.02272, "close": 0.02277, "volume": 1671444.0, "close_time": 1773305999999, "quote_volume": 38187.1678, "trades": 707, "taker_buy_base": 1050479.0, "taker_buy_quote": 24009.888 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.02277, "high": 0.02326, "low": 0.02277, "close": 0.02308, "volume": 5119315.0, "close_time": 1773309599999, "quote_volume": 118085.82493, "trades": 1237, "taker_buy_base": 2853956.0, "taker_buy_quote": 65770.66722 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.02307, "high": 0.02307, "low": 0.02282, "close": 0.02292, "volume": 1646591.0, "close_time": 1773313199999, "quote_volume": 37737.99921, "trades": 512, "taker_buy_base": 830881.0, "taker_buy_quote": 19026.22952 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.02292, "high": 0.02309, "low": 0.02286, "close": 0.02288, "volume": 1296411.0, "close_time": 1773316799999, "quote_volume": 29794.92594, "trades": 500, "taker_buy_base": 869047.0, "taker_buy_quote": 19977.53666 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02286, "high": 0.02287, "low": 0.02268, "close": 0.02284, "volume": 1665118.0, "close_time": 1773320399999, "quote_volume": 37928.3376, "trades": 461, "taker_buy_base": 852580.0, "taker_buy_quote": 19423.7281 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.02283, "high": 0.02297, "low": 0.02272, "close": 0.0228, "volume": 894065.0, "close_time": 1773323999999, "quote_volume": 20422.37297, "trades": 427, "taker_buy_base": 507367.0, "taker_buy_quote": 11589.34767 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.02279, "high": 0.0229, "low": 0.02258, "close": 0.02268, "volume": 2023495.0, "close_time": 1773327599999, "quote_volume": 45839.17532, "trades": 601, "taker_buy_base": 1377643.0, "taker_buy_quote": 31200.60436 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.02269, "high": 0.02287, "low": 0.02267, "close": 0.02281, "volume": 600415.0, "close_time": 1773331199999, "quote_volume": 13677.83697, "trades": 288, "taker_buy_base": 324582.0, "taker_buy_quote": 7393.13925 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02279, "high": 0.02291, "low": 0.02265, "close": 0.02285, "volume": 616791.0, "close_time": 1773334799999, "quote_volume": 14075.47663, "trades": 233, "taker_buy_base": 442966.0, "taker_buy_quote": 10116.52515 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.02283, "high": 0.02288, "low": 0.02269, "close": 0.02272, "volume": 1318334.0, "close_time": 1773338399999, "quote_volume": 30066.85474, "trades": 397, "taker_buy_base": 281560.0, "taker_buy_quote": 6424.24142 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0227, "high": 0.02272, "low": 0.02254, "close": 0.02258, "volume": 1262678.0, "close_time": 1773341999999, "quote_volume": 28600.12171, "trades": 483, "taker_buy_base": 532958.0, "taker_buy_quote": 12071.05364 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.02259, "high": 0.02284, "low": 0.02245, "close": 0.02279, "volume": 1977778.0, "close_time": 1773345599999, "quote_volume": 44784.01896, "trades": 647, "taker_buy_base": 1073026.0, "taker_buy_quote": 24333.42581 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02278, "high": 0.02296, "low": 0.0226, "close": 0.02262, "volume": 2393773.0, "close_time": 1773349199999, "quote_volume": 54453.11984, "trades": 983, "taker_buy_base": 1239050.0, "taker_buy_quote": 28190.74318 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.02263, "high": 0.02273, "low": 0.02254, "close": 0.0227, "volume": 996178.0, "close_time": 1773352799999, "quote_volume": 22552.22207, "trades": 445, "taker_buy_base": 636746.0, "taker_buy_quote": 14415.78592 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.02268, "high": 0.02275, "low": 0.02255, "close": 0.02269, "volume": 1105152.0, "close_time": 1773356399999, "quote_volume": 25046.43127, "trades": 345, "taker_buy_base": 460712.0, "taker_buy_quote": 10444.09845 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0227, "high": 0.02299, "low": 0.02262, "close": 0.02269, "volume": 2084858.0, "close_time": 1773359999999, "quote_volume": 47451.96456, "trades": 590, "taker_buy_base": 1380739.0, "taker_buy_quote": 31441.0991 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02267, "high": 0.02304, "low": 0.02261, "close": 0.02286, "volume": 2305482.0, "close_time": 1773363599999, "quote_volume": 52653.73453, "trades": 631, "taker_buy_base": 1160883.0, "taker_buy_quote": 26532.36449 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.02285, "high": 0.02286, "low": 0.0224, "close": 0.02255, "volume": 3175260.0, "close_time": 1773367199999, "quote_volume": 71672.94403, "trades": 1062, "taker_buy_base": 1626909.0, "taker_buy_quote": 36726.76865 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.02255, "high": 0.02259, "low": 0.02235, "close": 0.02252, "volume": 4701558.0, "close_time": 1773370799999, "quote_volume": 105635.75017, "trades": 1564, "taker_buy_base": 2520664.0, "taker_buy_quote": 56655.43728 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.02252, "high": 0.0227, "low": 0.0225, "close": 0.02269, "volume": 1399383.0, "close_time": 1773374399999, "quote_volume": 31635.00598, "trades": 399, "taker_buy_base": 783626.0, "taker_buy_quote": 17710.77246 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02266, "high": 0.02266, "low": 0.02247, "close": 0.02255, "volume": 1589084.0, "close_time": 1773377999999, "quote_volume": 35819.03599, "trades": 468, "taker_buy_base": 725817.0, "taker_buy_quote": 16363.26313 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.02255, "high": 0.02288, "low": 0.02248, "close": 0.02254, "volume": 1944631.0, "close_time": 1773381599999, "quote_volume": 44023.93921, "trades": 451, "taker_buy_base": 1366789.0, "taker_buy_quote": 30960.27876 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.02254, "high": 0.02259, "low": 0.02237, "close": 0.02247, "volume": 1987071.0, "close_time": 1773385199999, "quote_volume": 44700.02265, "trades": 356, "taker_buy_base": 1350215.0, "taker_buy_quote": 30381.11603 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.02247, "high": 0.02249, "low": 0.02206, "close": 0.0222, "volume": 2184587.0, "close_time": 1773388799999, "quote_volume": 48601.64913, "trades": 559, "taker_buy_base": 669480.0, "taker_buy_quote": 14904.52756 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02221, "high": 0.02232, "low": 0.02206, "close": 0.02215, "volume": 1850824.0, "close_time": 1773392399999, "quote_volume": 41065.60459, "trades": 559, "taker_buy_base": 977234.0, "taker_buy_quote": 21693.22458 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.02218, "high": 0.02258, "low": 0.02218, "close": 0.02252, "volume": 2765577.0, "close_time": 1773395999999, "quote_volume": 61919.7168, "trades": 672, "taker_buy_base": 1676806.0, "taker_buy_quote": 37568.07738 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.02251, "high": 0.0226, "low": 0.02233, "close": 0.02237, "volume": 2486664.0, "close_time": 1773399599999, "quote_volume": 55944.1344, "trades": 401, "taker_buy_base": 1648992.0, "taker_buy_quote": 37107.22546 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.02234, "high": 0.0224, "low": 0.02218, "close": 0.02231, "volume": 2707242.0, "close_time": 1773403199999, "quote_volume": 60353.40592, "trades": 775, "taker_buy_base": 1337030.0, "taker_buy_quote": 29824.98699 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02231, "high": 0.02242, "low": 0.02222, "close": 0.02232, "volume": 1844639.0, "close_time": 1773406799999, "quote_volume": 41163.93712, "trades": 507, "taker_buy_base": 865956.0, "taker_buy_quote": 19331.94039 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0223, "high": 0.02271, "low": 0.02226, "close": 0.02236, "volume": 10282415.0, "close_time": 1773410399999, "quote_volume": 231770.50961, "trades": 1307, "taker_buy_base": 3663637.0, "taker_buy_quote": 82448.81814 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.02236, "high": 0.0225, "low": 0.02232, "close": 0.02232, "volume": 2781907.0, "close_time": 1773413999999, "quote_volume": 62336.36004, "trades": 663, "taker_buy_base": 1369219.0, "taker_buy_quote": 30696.56407 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.02243, "high": 0.02259, "low": 0.02236, "close": 0.02248, "volume": 2767139.0, "close_time": 1773417599999, "quote_volume": 62151.34113, "trades": 701, "taker_buy_base": 1234381.0, "taker_buy_quote": 27741.54363 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02249, "high": 0.02262, "low": 0.02233, "close": 0.02238, "volume": 2046150.0, "close_time": 1773421199999, "quote_volume": 45964.66934, "trades": 477, "taker_buy_base": 1271704.0, "taker_buy_quote": 28577.56139 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.02238, "high": 0.02247, "low": 0.02211, "close": 0.02231, "volume": 1582669.0, "close_time": 1773424799999, "quote_volume": 35300.40916, "trades": 372, "taker_buy_base": 863756.0, "taker_buy_quote": 19273.52095 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.02235, "high": 0.02242, "low": 0.02213, "close": 0.02222, "volume": 2221795.0, "close_time": 1773428399999, "quote_volume": 49476.30933, "trades": 573, "taker_buy_base": 969558.0, "taker_buy_quote": 21580.64225 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.02218, "high": 0.02232, "low": 0.02212, "close": 0.02219, "volume": 850030.0, "close_time": 1773431999999, "quote_volume": 18871.65449, "trades": 335, "taker_buy_base": 342619.0, "taker_buy_quote": 7614.27318 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02219, "high": 0.02241, "low": 0.02208, "close": 0.02226, "volume": 2165796.0, "close_time": 1773435599999, "quote_volume": 48194.79427, "trades": 729, "taker_buy_base": 1074277.0, "taker_buy_quote": 23931.08395 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.02224, "high": 0.02226, "low": 0.02209, "close": 0.02222, "volume": 1351257.0, "close_time": 1773439199999, "quote_volume": 29995.04914, "trades": 334, "taker_buy_base": 682953.0, "taker_buy_quote": 15171.99908 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.02222, "high": 0.02227, "low": 0.0221, "close": 0.02217, "volume": 820881.0, "close_time": 1773442799999, "quote_volume": 18224.23993, "trades": 242, "taker_buy_base": 432500.0, "taker_buy_quote": 9602.49711 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.02217, "high": 0.02244, "low": 0.02217, "close": 0.02232, "volume": 1415352.0, "close_time": 1773446399999, "quote_volume": 31583.91452, "trades": 502, "taker_buy_base": 728894.0, "taker_buy_quote": 16258.43706 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02236, "high": 0.02242, "low": 0.02178, "close": 0.02182, "volume": 2548622.0, "close_time": 1773449999999, "quote_volume": 56216.03868, "trades": 424, "taker_buy_base": 1189304.0, "taker_buy_quote": 26286.3205 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.02181, "high": 0.02242, "low": 0.02181, "close": 0.02233, "volume": 2498575.0, "close_time": 1773453599999, "quote_volume": 55211.18553, "trades": 433, "taker_buy_base": 1613136.0, "taker_buy_quote": 35631.32425 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.02234, "high": 0.02601, "low": 0.02227, "close": 0.02439, "volume": 62086235.0, "close_time": 1773457199999, "quote_volume": 1517110.91803, "trades": 18721, "taker_buy_base": 33033820.0, "taker_buy_quote": 805101.55428 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.02436, "high": 0.0245, "low": 0.02339, "close": 0.02382, "volume": 19171222.0, "close_time": 1773460799999, "quote_volume": 459547.75472, "trades": 4487, "taker_buy_base": 9547509.0, "taker_buy_quote": 229019.86462 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02378, "high": 0.02622, "low": 0.02371, "close": 0.02529, "volume": 36544227.0, "close_time": 1773464399999, "quote_volume": 921235.61208, "trades": 9513, "taker_buy_base": 19769654.0, "taker_buy_quote": 498189.79378 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.02526, "high": 0.02651, "low": 0.025, "close": 0.02576, "volume": 33846297.0, "close_time": 1773467999999, "quote_volume": 871595.34318, "trades": 9194, "taker_buy_base": 17266318.0, "taker_buy_quote": 445240.32361 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.02576, "high": 0.02683, "low": 0.0253, "close": 0.02629, "volume": 30782390.0, "close_time": 1773471599999, "quote_volume": 804495.70715, "trades": 7600, "taker_buy_base": 16479615.0, "taker_buy_quote": 431010.51512 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.02628, "high": 0.02679, "low": 0.0253, "close": 0.02531, "volume": 42222511.0, "close_time": 1773475199999, "quote_volume": 1096731.02399, "trades": 9550, "taker_buy_base": 22581282.0, "taker_buy_quote": 586571.90229 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0253, "high": 0.02549, "low": 0.02398, "close": 0.02467, "volume": 22067858.0, "close_time": 1773478799999, "quote_volume": 541854.6213, "trades": 5083, "taker_buy_base": 11771708.0, "taker_buy_quote": 289090.49882 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0246, "high": 0.02467, "low": 0.02384, "close": 0.02393, "volume": 10871547.0, "close_time": 1773482399999, "quote_volume": 263763.87158, "trades": 3002, "taker_buy_base": 5581348.0, "taker_buy_quote": 135334.54484 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.02394, "high": 0.02484, "low": 0.02391, "close": 0.02478, "volume": 8678228.0, "close_time": 1773485999999, "quote_volume": 212337.66749, "trades": 2324, "taker_buy_base": 4340748.0, "taker_buy_quote": 106117.71617 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.02474, "high": 0.02611, "low": 0.02461, "close": 0.02476, "volume": 17255684.0, "close_time": 1773489599999, "quote_volume": 435143.39073, "trades": 3984, "taker_buy_base": 8491294.0, "taker_buy_quote": 214386.68013 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02475, "high": 0.02493, "low": 0.02427, "close": 0.02455, "volume": 6313867.0, "close_time": 1773493199999, "quote_volume": 155048.52391, "trades": 1565, "taker_buy_base": 3275390.0, "taker_buy_quote": 80522.30082 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.02451, "high": 0.02489, "low": 0.02418, "close": 0.02448, "volume": 6272891.0, "close_time": 1773496799999, "quote_volume": 153751.24109, "trades": 1627, "taker_buy_base": 3168213.0, "taker_buy_quote": 77743.99762 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.02448, "high": 0.02464, "low": 0.02414, "close": 0.02432, "volume": 4960409.0, "close_time": 1773500399999, "quote_volume": 121008.84677, "trades": 1354, "taker_buy_base": 2390233.0, "taker_buy_quote": 58374.43072 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.02434, "high": 0.02462, "low": 0.02404, "close": 0.0242, "volume": 5853730.0, "close_time": 1773503999999, "quote_volume": 142169.97487, "trades": 1859, "taker_buy_base": 2733376.0, "taker_buy_quote": 66420.92301 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02418, "high": 0.02474, "low": 0.02405, "close": 0.02435, "volume": 7392404.0, "close_time": 1773507599999, "quote_volume": 180448.29727, "trades": 2002, "taker_buy_base": 3485378.0, "taker_buy_quote": 85011.67025 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.02435, "high": 0.02443, "low": 0.02411, "close": 0.02428, "volume": 5655922.0, "close_time": 1773511199999, "quote_volume": 137082.31384, "trades": 1082, "taker_buy_base": 2840118.0, "taker_buy_quote": 68913.57865 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.02429, "high": 0.02457, "low": 0.02414, "close": 0.02417, "volume": 4659603.0, "close_time": 1773514799999, "quote_volume": 113287.55552, "trades": 1425, "taker_buy_base": 2429186.0, "taker_buy_quote": 59097.90655 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.02417, "high": 0.02421, "low": 0.02398, "close": 0.02412, "volume": 3615766.0, "close_time": 1773518399999, "quote_volume": 87067.26773, "trades": 968, "taker_buy_base": 1473788.0, "taker_buy_quote": 35513.92766 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02412, "high": 0.02421, "low": 0.02358, "close": 0.02364, "volume": 9774822.0, "close_time": 1773521999999, "quote_volume": 233185.51994, "trades": 2227, "taker_buy_base": 4273969.0, "taker_buy_quote": 102050.71677 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.02363, "high": 0.02419, "low": 0.02363, "close": 0.02399, "volume": 4354005.0, "close_time": 1773525599999, "quote_volume": 103993.00672, "trades": 1026, "taker_buy_base": 2814866.0, "taker_buy_quote": 67292.88266 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.024, "high": 0.02642, "low": 0.024, "close": 0.02495, "volume": 50699508.0, "close_time": 1773529199999, "quote_volume": 1277594.82487, "trades": 16457, "taker_buy_base": 24314472.0, "taker_buy_quote": 612028.90737 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.02494, "high": 0.02576, "low": 0.02459, "close": 0.02537, "volume": 15023964.0, "close_time": 1773532799999, "quote_volume": 379021.37364, "trades": 4856, "taker_buy_base": 7998248.0, "taker_buy_quote": 201925.48935 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02535, "high": 0.0264, "low": 0.02484, "close": 0.02489, "volume": 16460457.0, "close_time": 1773536399999, "quote_volume": 418668.20105, "trades": 6376, "taker_buy_base": 8174169.0, "taker_buy_quote": 208109.98157 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.02488, "high": 0.02543, "low": 0.02462, "close": 0.02496, "volume": 7451921.0, "close_time": 1773539999999, "quote_volume": 185535.46834, "trades": 2832, "taker_buy_base": 3813095.0, "taker_buy_quote": 95146.78509 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.02495, "high": 0.02505, "low": 0.0243, "close": 0.02472, "volume": 6613931.0, "close_time": 1773543599999, "quote_volume": 162715.24308, "trades": 2574, "taker_buy_base": 3389053.0, "taker_buy_quote": 83426.0062 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0247, "high": 0.02476, "low": 0.02422, "close": 0.02429, "volume": 3144256.0, "close_time": 1773547199999, "quote_volume": 76889.6543, "trades": 1084, "taker_buy_base": 1434352.0, "taker_buy_quote": 35069.44251 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02429, "high": 0.02458, "low": 0.02411, "close": 0.02434, "volume": 3656002.0, "close_time": 1773550799999, "quote_volume": 88790.9683, "trades": 1105, "taker_buy_base": 2150915.0, "taker_buy_quote": 52205.92462 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.02433, "high": 0.02452, "low": 0.02421, "close": 0.02429, "volume": 2114610.0, "close_time": 1773554399999, "quote_volume": 51439.8775, "trades": 697, "taker_buy_base": 1001260.0, "taker_buy_quote": 24366.58739 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.02428, "high": 0.02436, "low": 0.02399, "close": 0.02416, "volume": 5043672.0, "close_time": 1773557999999, "quote_volume": 121845.7355, "trades": 1593, "taker_buy_base": 2201991.0, "taker_buy_quote": 53220.56868 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.02415, "high": 0.02441, "low": 0.02409, "close": 0.02436, "volume": 3058090.0, "close_time": 1773561599999, "quote_volume": 74044.66581, "trades": 946, "taker_buy_base": 1674926.0, "taker_buy_quote": 40567.74469 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02438, "high": 0.02461, "low": 0.02426, "close": 0.02446, "volume": 3017180.0, "close_time": 1773565199999, "quote_volume": 73676.15096, "trades": 1216, "taker_buy_base": 1547895.0, "taker_buy_quote": 37803.55369 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.02446, "high": 0.02457, "low": 0.02438, "close": 0.02448, "volume": 2410001.0, "close_time": 1773568799999, "quote_volume": 59003.63765, "trades": 809, "taker_buy_base": 1214622.0, "taker_buy_quote": 29742.95937 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.02445, "high": 0.02445, "low": 0.02406, "close": 0.02412, "volume": 3749741.0, "close_time": 1773572399999, "quote_volume": 90682.26363, "trades": 1131, "taker_buy_base": 1286810.0, "taker_buy_quote": 31114.82964 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0241, "high": 0.02415, "low": 0.02392, "close": 0.024, "volume": 2031160.0, "close_time": 1773575999999, "quote_volume": 48804.73839, "trades": 756, "taker_buy_base": 1234209.0, "taker_buy_quote": 29656.50696 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02399, "high": 0.02414, "low": 0.02385, "close": 0.02395, "volume": 4389864.0, "close_time": 1773579599999, "quote_volume": 105348.43254, "trades": 1632, "taker_buy_base": 2466667.0, "taker_buy_quote": 59237.03911 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.02394, "high": 0.024, "low": 0.02377, "close": 0.02392, "volume": 1938299.0, "close_time": 1773583199999, "quote_volume": 46346.56694, "trades": 645, "taker_buy_base": 890590.0, "taker_buy_quote": 21311.52994 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.02392, "high": 0.02394, "low": 0.02376, "close": 0.0239, "volume": 1311754.0, "close_time": 1773586799999, "quote_volume": 31265.65673, "trades": 633, "taker_buy_base": 740580.0, "taker_buy_quote": 17655.40905 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.02389, "high": 0.02415, "low": 0.02389, "close": 0.024, "volume": 1937283.0, "close_time": 1773590399999, "quote_volume": 46535.6268, "trades": 890, "taker_buy_base": 1248710.0, "taker_buy_quote": 30003.13808 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02399, "high": 0.02416, "low": 0.02383, "close": 0.02391, "volume": 1536540.0, "close_time": 1773593999999, "quote_volume": 36831.48961, "trades": 715, "taker_buy_base": 585077.0, "taker_buy_quote": 14024.22424 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0239, "high": 0.02396, "low": 0.02384, "close": 0.02391, "volume": 635591.0, "close_time": 1773597599999, "quote_volume": 15182.4527, "trades": 416, "taker_buy_base": 322244.0, "taker_buy_quote": 7698.71202 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.02389, "high": 0.02407, "low": 0.02384, "close": 0.02396, "volume": 1197315.0, "close_time": 1773601199999, "quote_volume": 28629.8056, "trades": 472, "taker_buy_base": 792716.0, "taker_buy_quote": 18950.53834 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.02394, "high": 0.02425, "low": 0.02384, "close": 0.02409, "volume": 2683842.0, "close_time": 1773604799999, "quote_volume": 64472.92298, "trades": 907, "taker_buy_base": 1720120.0, "taker_buy_quote": 41345.37309 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02408, "high": 0.02422, "low": 0.02392, "close": 0.02397, "volume": 1094601.0, "close_time": 1773608399999, "quote_volume": 26361.95376, "trades": 627, "taker_buy_base": 476410.0, "taker_buy_quote": 11493.11647 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.02396, "high": 0.0244, "low": 0.02396, "close": 0.02421, "volume": 1733760.0, "close_time": 1773611999999, "quote_volume": 41924.7518, "trades": 559, "taker_buy_base": 851263.0, "taker_buy_quote": 20585.77108 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.02423, "high": 0.02428, "low": 0.02402, "close": 0.0241, "volume": 1536327.0, "close_time": 1773615599999, "quote_volume": 37077.26073, "trades": 540, "taker_buy_base": 492054.0, "taker_buy_quote": 11888.94659 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.02409, "high": 0.02419, "low": 0.02402, "close": 0.02409, "volume": 933388.0, "close_time": 1773619199999, "quote_volume": 22482.40373, "trades": 387, "taker_buy_base": 533623.0, "taker_buy_quote": 12853.81705 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02409, "high": 0.02528, "low": 0.02376, "close": 0.02446, "volume": 11068114.0, "close_time": 1773622799999, "quote_volume": 271396.49271, "trades": 4003, "taker_buy_base": 5705007.0, "taker_buy_quote": 140050.55628 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.02447, "high": 0.02478, "low": 0.02396, "close": 0.02424, "volume": 3750764.0, "close_time": 1773626399999, "quote_volume": 91376.64478, "trades": 1427, "taker_buy_base": 1944844.0, "taker_buy_quote": 47368.15862 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.02427, "high": 0.02499, "low": 0.02424, "close": 0.02469, "volume": 4182677.0, "close_time": 1773629999999, "quote_volume": 102984.743, "trades": 1451, "taker_buy_base": 2341339.0, "taker_buy_quote": 57706.82869 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.02468, "high": 0.02496, "low": 0.0245, "close": 0.02469, "volume": 2904233.0, "close_time": 1773633599999, "quote_volume": 71832.79083, "trades": 1128, "taker_buy_base": 1470984.0, "taker_buy_quote": 36412.10272 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02468, "high": 0.02483, "low": 0.0245, "close": 0.02454, "volume": 1687911.0, "close_time": 1773637199999, "quote_volume": 41569.90724, "trades": 776, "taker_buy_base": 883563.0, "taker_buy_quote": 21766.15305 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02454, "high": 0.02466, "low": 0.02441, "close": 0.02451, "volume": 2007296.0, "close_time": 1773640799999, "quote_volume": 49212.57808, "trades": 788, "taker_buy_base": 863646.0, "taker_buy_quote": 21187.70666 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02451, "high": 0.02452, "low": 0.0243, "close": 0.02444, "volume": 2891985.0, "close_time": 1773644399999, "quote_volume": 70554.39071, "trades": 1003, "taker_buy_base": 1302425.0, "taker_buy_quote": 31776.96855 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.02445, "high": 0.02445, "low": 0.02417, "close": 0.02432, "volume": 4394177.0, "close_time": 1773647999999, "quote_volume": 106804.54854, "trades": 1511, "taker_buy_base": 2029552.0, "taker_buy_quote": 49335.52366 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02434, "high": 0.02445, "low": 0.02412, "close": 0.0242, "volume": 2822425.0, "close_time": 1773651599999, "quote_volume": 68469.27055, "trades": 1023, "taker_buy_base": 1411368.0, "taker_buy_quote": 34239.49114 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.02419, "high": 0.02425, "low": 0.024, "close": 0.02409, "volume": 8148375.0, "close_time": 1773655199999, "quote_volume": 196821.57725, "trades": 2270, "taker_buy_base": 4398759.0, "taker_buy_quote": 106285.12325 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02411, "high": 0.0243, "low": 0.02404, "close": 0.02421, "volume": 1200836.0, "close_time": 1773658799999, "quote_volume": 29056.77454, "trades": 338, "taker_buy_base": 819068.0, "taker_buy_quote": 19819.03035 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0242, "high": 0.02427, "low": 0.0239, "close": 0.02408, "volume": 1349076.0, "close_time": 1773662399999, "quote_volume": 32454.68095, "trades": 510, "taker_buy_base": 739556.0, "taker_buy_quote": 17787.64102 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02408, "high": 0.02417, "low": 0.02394, "close": 0.02406, "volume": 1791722.0, "close_time": 1773665999999, "quote_volume": 43053.2786, "trades": 516, "taker_buy_base": 993313.0, "taker_buy_quote": 23879.59003 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.02407, "high": 0.02411, "low": 0.02386, "close": 0.02393, "volume": 3678056.0, "close_time": 1773669599999, "quote_volume": 88129.61304, "trades": 890, "taker_buy_base": 1948469.0, "taker_buy_quote": 46680.90553 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.02392, "high": 0.02402, "low": 0.02373, "close": 0.02397, "volume": 2988409.0, "close_time": 1773673199999, "quote_volume": 71309.60317, "trades": 933, "taker_buy_base": 1855659.0, "taker_buy_quote": 44298.52651 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02398, "high": 0.0242, "low": 0.0239, "close": 0.02396, "volume": 1459511.0, "close_time": 1773676799999, "quote_volume": 35134.40435, "trades": 526, "taker_buy_base": 796813.0, "taker_buy_quote": 19182.36862 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02395, "high": 0.02443, "low": 0.02394, "close": 0.02425, "volume": 3832886.0, "close_time": 1773680399999, "quote_volume": 92576.12757, "trades": 600, "taker_buy_base": 3106476.0, "taker_buy_quote": 74978.82648 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02427, "high": 0.02452, "low": 0.02424, "close": 0.02436, "volume": 1087749.0, "close_time": 1773683999999, "quote_volume": 26486.5494, "trades": 509, "taker_buy_base": 534847.0, "taker_buy_quote": 13028.59422 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02436, "high": 0.02441, "low": 0.02398, "close": 0.02406, "volume": 2070213.0, "close_time": 1773687599999, "quote_volume": 49944.45312, "trades": 662, "taker_buy_base": 441883.0, "taker_buy_quote": 10694.1906 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02405, "high": 0.02416, "low": 0.02397, "close": 0.0241, "volume": 901481.0, "close_time": 1773691199999, "quote_volume": 21714.15987, "trades": 370, "taker_buy_base": 598962.0, "taker_buy_quote": 14424.04737 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02409, "high": 0.02417, "low": 0.02406, "close": 0.02411, "volume": 525926.0, "close_time": 1773694799999, "quote_volume": 12681.26665, "trades": 208, "taker_buy_base": 219145.0, "taker_buy_quote": 5283.50778 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.02408, "high": 0.02427, "low": 0.024, "close": 0.02426, "volume": 1032485.0, "close_time": 1773698399999, "quote_volume": 24894.29976, "trades": 398, "taker_buy_base": 618783.0, "taker_buy_quote": 14926.10534 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02426, "high": 0.02437, "low": 0.0242, "close": 0.02433, "volume": 2234968.0, "close_time": 1773701999999, "quote_volume": 54264.19002, "trades": 610, "taker_buy_base": 1047273.0, "taker_buy_quote": 25440.8176 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02433, "high": 0.02456, "low": 0.02423, "close": 0.02445, "volume": 4451640.0, "close_time": 1773705599999, "quote_volume": 108678.22014, "trades": 1046, "taker_buy_base": 2006672.0, "taker_buy_quote": 49011.65786 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02403, "close": 0.02415, "volume": 3687254.0, "close_time": 1773709199999, "quote_volume": 89160.42272, "trades": 1109, "taker_buy_base": 1385028.0, "taker_buy_quote": 33488.18358 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.02414, "high": 0.02418, "low": 0.02399, "close": 0.02408, "volume": 919825.0, "close_time": 1773712799999, "quote_volume": 22135.38796, "trades": 502, "taker_buy_base": 540571.0, "taker_buy_quote": 13009.35445 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.02407, "high": 0.02408, "low": 0.02386, "close": 0.02395, "volume": 2080890.0, "close_time": 1773716399999, "quote_volume": 49820.31975, "trades": 657, "taker_buy_base": 1423937.0, "taker_buy_quote": 34081.82421 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02396, "high": 0.02403, "low": 0.02378, "close": 0.02393, "volume": 2003076.0, "close_time": 1773719999999, "quote_volume": 47806.97931, "trades": 583, "taker_buy_base": 1084606.0, "taker_buy_quote": 25878.42515 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02393, "high": 0.02396, "low": 0.02361, "close": 0.0237, "volume": 3017524.0, "close_time": 1773723599999, "quote_volume": 71583.96955, "trades": 827, "taker_buy_base": 1422535.0, "taker_buy_quote": 33759.90813 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02369, "high": 0.02388, "low": 0.02358, "close": 0.02379, "volume": 2178316.0, "close_time": 1773727199999, "quote_volume": 51695.95111, "trades": 635, "taker_buy_base": 1254481.0, "taker_buy_quote": 29784.21275 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.02381, "high": 0.02385, "low": 0.02372, "close": 0.02376, "volume": 867782.0, "close_time": 1773730799999, "quote_volume": 20630.92332, "trades": 345, "taker_buy_base": 357399.0, "taker_buy_quote": 8495.23177 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02377, "high": 0.02386, "low": 0.02365, "close": 0.02384, "volume": 949138.0, "close_time": 1773734399999, "quote_volume": 22528.20981, "trades": 309, "taker_buy_base": 412760.0, "taker_buy_quote": 9805.62425 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02384, "high": 0.02392, "low": 0.02373, "close": 0.02391, "volume": 1242635.0, "close_time": 1773737999999, "quote_volume": 29609.07064, "trades": 344, "taker_buy_base": 561092.0, "taker_buy_quote": 13370.11452 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02392, "high": 0.02411, "low": 0.02381, "close": 0.02392, "volume": 2176762.0, "close_time": 1773741599999, "quote_volume": 52109.847, "trades": 757, "taker_buy_base": 1193266.0, "taker_buy_quote": 28558.3081 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0239, "high": 0.02393, "low": 0.02354, "close": 0.02363, "volume": 1550860.0, "close_time": 1773745199999, "quote_volume": 36827.6153, "trades": 653, "taker_buy_base": 547881.0, "taker_buy_quote": 12996.13303 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.02362, "high": 0.02378, "low": 0.02357, "close": 0.02368, "volume": 694181.0, "close_time": 1773748799999, "quote_volume": 16439.80027, "trades": 389, "taker_buy_base": 390587.0, "taker_buy_quote": 9255.60895 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02369, "high": 0.02384, "low": 0.02368, "close": 0.02372, "volume": 656329.0, "close_time": 1773752399999, "quote_volume": 15589.79786, "trades": 240, "taker_buy_base": 418635.0, "taker_buy_quote": 9947.12648 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0237, "high": 0.02373, "low": 0.02352, "close": 0.02355, "volume": 590709.0, "close_time": 1773755999999, "quote_volume": 13958.59721, "trades": 329, "taker_buy_base": 231435.0, "taker_buy_quote": 5463.74162 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.02354, "high": 0.02376, "low": 0.02352, "close": 0.02374, "volume": 990327.0, "close_time": 1773759599999, "quote_volume": 23437.74275, "trades": 342, "taker_buy_base": 621140.0, "taker_buy_quote": 14690.92149 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02374, "high": 0.02383, "low": 0.02331, "close": 0.02346, "volume": 2300185.0, "close_time": 1773763199999, "quote_volume": 53975.5329, "trades": 1254, "taker_buy_base": 1100294.0, "taker_buy_quote": 25826.97213 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02347, "high": 0.02361, "low": 0.02339, "close": 0.02345, "volume": 1201149.0, "close_time": 1773766799999, "quote_volume": 28191.34549, "trades": 437, "taker_buy_base": 543747.0, "taker_buy_quote": 12764.49153 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02346, "high": 0.02358, "low": 0.02338, "close": 0.02353, "volume": 369883.0, "close_time": 1773770399999, "quote_volume": 8679.08986, "trades": 172, "taker_buy_base": 203556.0, "taker_buy_quote": 4776.87443 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02354, "high": 0.02358, "low": 0.02336, "close": 0.02348, "volume": 1477474.0, "close_time": 1773773999999, "quote_volume": 34691.21056, "trades": 418, "taker_buy_base": 722389.0, "taker_buy_quote": 16983.9011 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02348, "high": 0.02365, "low": 0.02344, "close": 0.0235, "volume": 971672.0, "close_time": 1773777599999, "quote_volume": 22881.53619, "trades": 289, "taker_buy_base": 709499.0, "taker_buy_quote": 16714.1054 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02351, "high": 0.02378, "low": 0.02348, "close": 0.02372, "volume": 1417301.0, "close_time": 1773781199999, "quote_volume": 33511.59693, "trades": 428, "taker_buy_base": 786918.0, "taker_buy_quote": 18615.14665 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02374, "high": 0.02385, "low": 0.02364, "close": 0.02367, "volume": 697918.0, "close_time": 1773784799999, "quote_volume": 16568.31676, "trades": 223, "taker_buy_base": 353016.0, "taker_buy_quote": 8380.71957 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02367, "high": 0.02367, "low": 0.02346, "close": 0.02351, "volume": 467913.0, "close_time": 1773788399999, "quote_volume": 11016.09583, "trades": 194, "taker_buy_base": 256990.0, "taker_buy_quote": 6049.42179 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02352, "high": 0.02354, "low": 0.02333, "close": 0.02343, "volume": 1461230.0, "close_time": 1773791999999, "quote_volume": 34238.77681, "trades": 338, "taker_buy_base": 651959.0, "taker_buy_quote": 15286.66954 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02344, "high": 0.02344, "low": 0.02264, "close": 0.02288, "volume": 3793518.0, "close_time": 1773795599999, "quote_volume": 86892.59239, "trades": 896, "taker_buy_base": 1751100.0, "taker_buy_quote": 40107.5024 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02288, "high": 0.02349, "low": 0.02283, "close": 0.02302, "volume": 2850135.0, "close_time": 1773799199999, "quote_volume": 66078.85135, "trades": 686, "taker_buy_base": 1858344.0, "taker_buy_quote": 43080.1251 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02302, "high": 0.02343, "low": 0.02302, "close": 0.02335, "volume": 1344752.0, "close_time": 1773802799999, "quote_volume": 31304.77378, "trades": 324, "taker_buy_base": 947172.0, "taker_buy_quote": 22034.7303 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.02334, "high": 0.02348, "low": 0.02334, "close": 0.0234, "volume": 1262766.0, "close_time": 1773806399999, "quote_volume": 29567.48659, "trades": 342, "taker_buy_base": 773343.0, "taker_buy_quote": 18107.16481 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02338, "high": 0.02344, "low": 0.0231, "close": 0.02338, "volume": 1515722.0, "close_time": 1773809999999, "quote_volume": 35261.14506, "trades": 541, "taker_buy_base": 1051515.0, "taker_buy_quote": 24470.96714 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02336, "high": 0.02352, "low": 0.02318, "close": 0.02318, "volume": 1706109.0, "close_time": 1773813599999, "quote_volume": 39885.80367, "trades": 463, "taker_buy_base": 1204321.0, "taker_buy_quote": 28162.8734 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02318, "high": 0.02378, "low": 0.02318, "close": 0.02367, "volume": 4758036.0, "close_time": 1773817199999, "quote_volume": 111649.97096, "trades": 2802, "taker_buy_base": 2502797.0, "taker_buy_quote": 58755.53844 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02367, "high": 0.02387, "low": 0.02335, "close": 0.02356, "volume": 15321900.0, "close_time": 1773820799999, "quote_volume": 361302.17203, "trades": 12086, "taker_buy_base": 7297641.0, "taker_buy_quote": 172145.78196 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02356, "high": 0.02373, "low": 0.02336, "close": 0.02358, "volume": 14199380.0, "close_time": 1773824399999, "quote_volume": 334078.8945, "trades": 9406, "taker_buy_base": 7035692.0, "taker_buy_quote": 165589.31712 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02359, "high": 0.02382, "low": 0.0235, "close": 0.02365, "volume": 8836647.0, "close_time": 1773827999999, "quote_volume": 209028.63957, "trades": 5631, "taker_buy_base": 4284746.0, "taker_buy_quote": 101381.79667 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02366, "high": 0.02411, "low": 0.02346, "close": 0.02394, "volume": 9020197.0, "close_time": 1773831599999, "quote_volume": 213868.89264, "trades": 4924, "taker_buy_base": 4481113.0, "taker_buy_quote": 106300.06954 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02394, "high": 0.02396, "low": 0.02317, "close": 0.02322, "volume": 9245517.0, "close_time": 1773835199999, "quote_volume": 217668.70165, "trades": 5528, "taker_buy_base": 4363010.0, "taker_buy_quote": 102745.50336 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0232, "high": 0.02579, "low": 0.02309, "close": 0.02526, "volume": 66877238.0, "close_time": 1773838799999, "quote_volume": 1650404.5112, "trades": 19744, "taker_buy_base": 36093088.0, "taker_buy_quote": 891814.70224 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02525, "high": 0.02746, "low": 0.02488, "close": 0.02724, "volume": 64271410.0, "close_time": 1773842399999, "quote_volume": 1681726.47404, "trades": 15997, "taker_buy_base": 32310353.0, "taker_buy_quote": 846298.42892 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02724, "high": 0.02775, "low": 0.02472, "close": 0.02514, "volume": 54040275.0, "close_time": 1773845999999, "quote_volume": 1417923.79866, "trades": 12956, "taker_buy_base": 25524048.0, "taker_buy_quote": 668656.04462 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02512, "high": 0.02545, "low": 0.02369, "close": 0.02393, "volume": 34721542.0, "close_time": 1773849599999, "quote_volume": 846087.69171, "trades": 9127, "taker_buy_base": 14855794.0, "taker_buy_quote": 362383.24821 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0239, "high": 0.02402, "low": 0.02296, "close": 0.02365, "volume": 14575234.0, "close_time": 1773853199999, "quote_volume": 342897.99207, "trades": 4871, "taker_buy_base": 7789675.0, "taker_buy_quote": 183448.9849 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02365, "high": 0.02419, "low": 0.02357, "close": 0.02391, "volume": 13507009.0, "close_time": 1773856799999, "quote_volume": 322758.74231, "trades": 4995, "taker_buy_base": 7478275.0, "taker_buy_quote": 178682.67552 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02391, "high": 0.0241, "low": 0.02358, "close": 0.0236, "volume": 6575063.0, "close_time": 1773860399999, "quote_volume": 156908.66701, "trades": 2688, "taker_buy_base": 3363619.0, "taker_buy_quote": 80321.40114 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02363, "high": 0.02385, "low": 0.0234, "close": 0.02364, "volume": 8599699.0, "close_time": 1773863999999, "quote_volume": 203149.40038, "trades": 3603, "taker_buy_base": 4460706.0, "taker_buy_quote": 105421.78064 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02365, "high": 0.02385, "low": 0.02342, "close": 0.02369, "volume": 4318386.0, "close_time": 1773867599999, "quote_volume": 102234.88289, "trades": 1932, "taker_buy_base": 2152462.0, "taker_buy_quote": 50938.62607 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02369, "high": 0.02627, "low": 0.02367, "close": 0.02439, "volume": 36401241.0, "close_time": 1773871199999, "quote_volume": 900274.74554, "trades": 8049, "taker_buy_base": 17889943.0, "taker_buy_quote": 442054.34915 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02439, "high": 0.02477, "low": 0.02387, "close": 0.02436, "volume": 21692607.0, "close_time": 1773874799999, "quote_volume": 526088.31035, "trades": 4356, "taker_buy_base": 10080187.0, "taker_buy_quote": 244531.6101 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.02435, "high": 0.02484, "low": 0.02414, "close": 0.02457, "volume": 15342130.0, "close_time": 1773878399999, "quote_volume": 375983.35669, "trades": 3869, "taker_buy_base": 8504206.0, "taker_buy_quote": 208525.6785 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02459, "high": 0.02525, "low": 0.02403, "close": 0.02505, "volume": 13722226.0, "close_time": 1773881999999, "quote_volume": 337318.52287, "trades": 4038, "taker_buy_base": 7107841.0, "taker_buy_quote": 174892.15899 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02499, "high": 0.02635, "low": 0.0249, "close": 0.02593, "volume": 54830824.0, "close_time": 1773885599999, "quote_volume": 1415465.46289, "trades": 11613, "taker_buy_base": 28798667.0, "taker_buy_quote": 743727.9798 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02589, "high": 0.02667, "low": 0.0255, "close": 0.02603, "volume": 20817067.0, "close_time": 1773889199999, "quote_volume": 541516.2196, "trades": 4696, "taker_buy_base": 10656595.0, "taker_buy_quote": 277173.31196 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02601, "high": 0.02601, "low": 0.02471, "close": 0.02507, "volume": 22329283.0, "close_time": 1773892799999, "quote_volume": 567904.76846, "trades": 4352, "taker_buy_base": 9332591.0, "taker_buy_quote": 236603.09654 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02505, "high": 0.02592, "low": 0.02504, "close": 0.0257, "volume": 10826801.0, "close_time": 1773896399999, "quote_volume": 275419.56654, "trades": 3530, "taker_buy_base": 6003519.0, "taker_buy_quote": 152739.81582 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02571, "high": 0.02605, "low": 0.02527, "close": 0.02542, "volume": 11336304.0, "close_time": 1773899999999, "quote_volume": 291363.05689, "trades": 4017, "taker_buy_base": 5542313.0, "taker_buy_quote": 142438.48977 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02542, "high": 0.02697, "low": 0.02532, "close": 0.02623, "volume": 22164162.0, "close_time": 1773903599999, "quote_volume": 585329.63209, "trades": 5967, "taker_buy_base": 11921808.0, "taker_buy_quote": 314713.97221 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02621, "high": 0.02837, "low": 0.02613, "close": 0.028, "volume": 45496911.0, "close_time": 1773907199999, "quote_volume": 1246355.60448, "trades": 10525, "taker_buy_base": 24101969.0, "taker_buy_quote": 660585.79104 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02799, "high": 0.02854, "low": 0.02746, "close": 0.02786, "volume": 36334188.0, "close_time": 1773910799999, "quote_volume": 1018746.90529, "trades": 9487, "taker_buy_base": 19231871.0, "taker_buy_quote": 539523.52547 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.02784, "high": 0.02784, "low": 0.02577, "close": 0.02625, "volume": 30854431.0, "close_time": 1773914399999, "quote_volume": 819974.80982, "trades": 10669, "taker_buy_base": 14700582.0, "taker_buy_quote": 390404.46695 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02626, "high": 0.0272, "low": 0.02575, "close": 0.02667, "volume": 18415695.0, "close_time": 1773917999999, "quote_volume": 485620.96085, "trades": 8854, "taker_buy_base": 9660151.0, "taker_buy_quote": 255198.15661 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02661, "high": 0.02725, "low": 0.02633, "close": 0.02672, "volume": 15858426.0, "close_time": 1773921599999, "quote_volume": 425543.79645, "trades": 6984, "taker_buy_base": 7936917.0, "taker_buy_quote": 213074.81558 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0267, "high": 0.02765, "low": 0.02653, "close": 0.02725, "volume": 15327766.0, "close_time": 1773925199999, "quote_volume": 414581.39289, "trades": 5493, "taker_buy_base": 7491742.0, "taker_buy_quote": 202874.0792 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02728, "high": 0.0275, "low": 0.02659, "close": 0.0268, "volume": 12502133.0, "close_time": 1773928799999, "quote_volume": 337490.06035, "trades": 6255, "taker_buy_base": 5952881.0, "taker_buy_quote": 160702.2986 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02681, "high": 0.02722, "low": 0.02649, "close": 0.02698, "volume": 10754731.0, "close_time": 1773932399999, "quote_volume": 288579.47182, "trades": 4559, "taker_buy_base": 5705527.0, "taker_buy_quote": 153187.97885 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02699, "high": 0.0272, "low": 0.02642, "close": 0.02668, "volume": 10913515.0, "close_time": 1773935999999, "quote_volume": 291935.93631, "trades": 5623, "taker_buy_base": 4520603.0, "taker_buy_quote": 121065.6146 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02669, "high": 0.02796, "low": 0.02654, "close": 0.02699, "volume": 24456468.0, "close_time": 1773939599999, "quote_volume": 666530.42076, "trades": 8018, "taker_buy_base": 13020132.0, "taker_buy_quote": 355118.87999 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.02698, "high": 0.02749, "low": 0.02682, "close": 0.02727, "volume": 6968791.0, "close_time": 1773943199999, "quote_volume": 189263.22918, "trades": 3057, "taker_buy_base": 3549665.0, "taker_buy_quote": 96453.18966 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0273, "high": 0.02786, "low": 0.02718, "close": 0.02737, "volume": 9077315.0, "close_time": 1773946799999, "quote_volume": 249679.45476, "trades": 4704, "taker_buy_base": 4703362.0, "taker_buy_quote": 129373.06145 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.02734, "high": 0.02765, "low": 0.02722, "close": 0.02732, "volume": 5570995.0, "close_time": 1773950399999, "quote_volume": 152671.20655, "trades": 3041, "taker_buy_base": 2592056.0, "taker_buy_quote": 71068.29458 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02733, "high": 0.02752, "low": 0.02685, "close": 0.02734, "volume": 6717397.0, "close_time": 1773953999999, "quote_volume": 182493.47725, "trades": 2782, "taker_buy_base": 3297548.0, "taker_buy_quote": 89763.86253 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.02734, "high": 0.02735, "low": 0.02651, "close": 0.02692, "volume": 7699299.0, "close_time": 1773957599999, "quote_volume": 206954.74698, "trades": 2695, "taker_buy_base": 3511021.0, "taker_buy_quote": 94396.94655 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02692, "high": 0.02701, "low": 0.02631, "close": 0.02671, "volume": 6658493.0, "close_time": 1773961199999, "quote_volume": 177451.74164, "trades": 2702, "taker_buy_base": 3520354.0, "taker_buy_quote": 93827.29844 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02669, "high": 0.02677, "low": 0.02642, "close": 0.02652, "volume": 5536164.0, "close_time": 1773964799999, "quote_volume": 147324.30095, "trades": 2613, "taker_buy_base": 2862612.0, "taker_buy_quote": 76178.65668 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02651, "high": 0.02828, "low": 0.02651, "close": 0.02784, "volume": 27595444.0, "close_time": 1773968399999, "quote_volume": 762549.74686, "trades": 10477, "taker_buy_base": 15575062.0, "taker_buy_quote": 430391.98187 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02783, "high": 0.02797, "low": 0.0266, "close": 0.02696, "volume": 10529081.0, "close_time": 1773971999999, "quote_volume": 286871.67117, "trades": 3831, "taker_buy_base": 5110590.0, "taker_buy_quote": 139113.2348 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02696, "high": 0.02745, "low": 0.02689, "close": 0.02691, "volume": 5955457.0, "close_time": 1773975599999, "quote_volume": 161533.51657, "trades": 2755, "taker_buy_base": 3236571.0, "taker_buy_quote": 87773.85107 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02692, "high": 0.02706, "low": 0.02649, "close": 0.02692, "volume": 4196999.0, "close_time": 1773979199999, "quote_volume": 112319.28041, "trades": 2115, "taker_buy_base": 2304416.0, "taker_buy_quote": 61704.47997 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02692, "high": 0.02694, "low": 0.0263, "close": 0.02653, "volume": 5560336.0, "close_time": 1773982799999, "quote_volume": 147852.56414, "trades": 3720, "taker_buy_base": 2686183.0, "taker_buy_quote": 71440.6363 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02651, "high": 0.02656, "low": 0.02557, "close": 0.026, "volume": 8131532.0, "close_time": 1773986399999, "quote_volume": 210792.51586, "trades": 3641, "taker_buy_base": 3832367.0, "taker_buy_quote": 99439.27193 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02601, "high": 0.02621, "low": 0.02572, "close": 0.0258, "volume": 9247374.0, "close_time": 1773989999999, "quote_volume": 240214.26804, "trades": 3378, "taker_buy_base": 4424224.0, "taker_buy_quote": 114969.03399 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02578, "high": 0.02613, "low": 0.02576, "close": 0.02591, "volume": 4487208.0, "close_time": 1773993599999, "quote_volume": 116339.50571, "trades": 2887, "taker_buy_base": 2125914.0, "taker_buy_quote": 55150.55296 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02592, "high": 0.02691, "low": 0.02582, "close": 0.02691, "volume": 9328187.0, "close_time": 1773997199999, "quote_volume": 246068.34422, "trades": 5356, "taker_buy_base": 4774002.0, "taker_buy_quote": 125868.5514 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02689, "high": 0.02743, "low": 0.0265, "close": 0.02674, "volume": 15993036.0, "close_time": 1774000799999, "quote_volume": 433153.07575, "trades": 9298, "taker_buy_base": 7164603.0, "taker_buy_quote": 193998.45657 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02674, "high": 0.02704, "low": 0.02657, "close": 0.02676, "volume": 10355123.0, "close_time": 1774004399999, "quote_volume": 277511.96383, "trades": 6235, "taker_buy_base": 5415791.0, "taker_buy_quote": 145156.74212 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02675, "high": 0.02695, "low": 0.02653, "close": 0.02681, "volume": 6101099.0, "close_time": 1774007999999, "quote_volume": 163344.50754, "trades": 3769, "taker_buy_base": 3036720.0, "taker_buy_quote": 81333.90926 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02682, "high": 0.02696, "low": 0.02666, "close": 0.02677, "volume": 3616934.0, "close_time": 1774011599999, "quote_volume": 97043.33671, "trades": 3128, "taker_buy_base": 1868138.0, "taker_buy_quote": 50143.31014 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02678, "high": 0.02689, "low": 0.02659, "close": 0.02683, "volume": 5348964.0, "close_time": 1774015199999, "quote_volume": 143080.17253, "trades": 3465, "taker_buy_base": 2718509.0, "taker_buy_quote": 72743.24394 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02684, "high": 0.02787, "low": 0.02683, "close": 0.02726, "volume": 15620898.0, "close_time": 1774018799999, "quote_volume": 429107.73037, "trades": 6539, "taker_buy_base": 8719017.0, "taker_buy_quote": 239334.63904 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.02728, "high": 0.02826, "low": 0.02719, "close": 0.02796, "volume": 10663738.0, "close_time": 1774022399999, "quote_volume": 296520.73047, "trades": 5256, "taker_buy_base": 5673169.0, "taker_buy_quote": 157714.0481 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02796, "high": 0.02856, "low": 0.02773, "close": 0.02812, "volume": 12663927.0, "close_time": 1774025999999, "quote_volume": 356454.29078, "trades": 6806, "taker_buy_base": 7139116.0, "taker_buy_quote": 200957.11788 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02813, "high": 0.02895, "low": 0.02809, "close": 0.02853, "volume": 15418088.0, "close_time": 1774029599999, "quote_volume": 438697.75402, "trades": 8317, "taker_buy_base": 8136947.0, "taker_buy_quote": 231697.29353 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0285, "high": 0.02994, "low": 0.02845, "close": 0.02956, "volume": 22184534.0, "close_time": 1774033199999, "quote_volume": 650274.40876, "trades": 10130, "taker_buy_base": 11989404.0, "taker_buy_quote": 351610.98209 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0296, "high": 0.03054, "low": 0.02922, "close": 0.0305, "volume": 16950875.0, "close_time": 1774036799999, "quote_volume": 505805.78619, "trades": 6068, "taker_buy_base": 9408851.0, "taker_buy_quote": 281140.81466 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0305, "high": 0.03067, "low": 0.02924, "close": 0.0294, "volume": 17530458.0, "close_time": 1774040399999, "quote_volume": 524981.05522, "trades": 5919, "taker_buy_base": 8023552.0, "taker_buy_quote": 240530.22356 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0294, "high": 0.02975, "low": 0.02899, "close": 0.02962, "volume": 7821266.0, "close_time": 1774043999999, "quote_volume": 229234.00066, "trades": 3003, "taker_buy_base": 3648519.0, "taker_buy_quote": 107081.26081 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02959, "high": 0.02993, "low": 0.02902, "close": 0.0293, "volume": 5621977.0, "close_time": 1774047599999, "quote_volume": 165449.81872, "trades": 2553, "taker_buy_base": 3016224.0, "taker_buy_quote": 88845.72431 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0293, "high": 0.0293, "low": 0.02883, "close": 0.02897, "volume": 5015511.0, "close_time": 1774051199999, "quote_volume": 145396.19903, "trades": 1968, "taker_buy_base": 2116090.0, "taker_buy_quote": 61337.12165 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02894, "high": 0.02986, "low": 0.02808, "close": 0.02835, "volume": 29557732.0, "close_time": 1774054799999, "quote_volume": 853200.90658, "trades": 9631, "taker_buy_base": 12183977.0, "taker_buy_quote": 352626.71791 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02836, "high": 0.02849, "low": 0.02772, "close": 0.02825, "volume": 6943072.0, "close_time": 1774058399999, "quote_volume": 195694.575, "trades": 3259, "taker_buy_base": 2947971.0, "taker_buy_quote": 83133.23361 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02824, "high": 0.02864, "low": 0.02811, "close": 0.02832, "volume": 4414955.0, "close_time": 1774061999999, "quote_volume": 125302.0873, "trades": 2129, "taker_buy_base": 2181810.0, "taker_buy_quote": 61928.45228 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02833, "high": 0.02842, "low": 0.02784, "close": 0.02793, "volume": 7305276.0, "close_time": 1774065599999, "quote_volume": 205298.50133, "trades": 2838, "taker_buy_base": 3385929.0, "taker_buy_quote": 95230.54501 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02792, "high": 0.02807, "low": 0.02752, "close": 0.02781, "volume": 7380684.0, "close_time": 1774069199999, "quote_volume": 204870.79904, "trades": 2989, "taker_buy_base": 3302001.0, "taker_buy_quote": 91571.08582 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02779, "high": 0.02827, "low": 0.02754, "close": 0.02785, "volume": 8470561.0, "close_time": 1774072799999, "quote_volume": 236149.78315, "trades": 3995, "taker_buy_base": 4880808.0, "taker_buy_quote": 136157.6123 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02784, "high": 0.02887, "low": 0.02779, "close": 0.02865, "volume": 12319283.0, "close_time": 1774076399999, "quote_volume": 349444.72083, "trades": 4796, "taker_buy_base": 5921454.0, "taker_buy_quote": 168107.31685 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02863, "high": 0.02885, "low": 0.02802, "close": 0.02814, "volume": 7710270.0, "close_time": 1774079999999, "quote_volume": 218266.77619, "trades": 3910, "taker_buy_base": 3509354.0, "taker_buy_quote": 99430.69416 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02814, "high": 0.02833, "low": 0.02792, "close": 0.02802, "volume": 6543793.0, "close_time": 1774083599999, "quote_volume": 183747.84855, "trades": 3436, "taker_buy_base": 3170887.0, "taker_buy_quote": 89079.16841 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02801, "high": 0.02808, "low": 0.02738, "close": 0.02746, "volume": 6181355.0, "close_time": 1774087199999, "quote_volume": 171321.08175, "trades": 3680, "taker_buy_base": 2437080.0, "taker_buy_quote": 67617.40681 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02747, "high": 0.02788, "low": 0.02743, "close": 0.0278, "volume": 8160748.0, "close_time": 1774090799999, "quote_volume": 226060.74764, "trades": 5041, "taker_buy_base": 3893247.0, "taker_buy_quote": 107882.50022 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02779, "high": 0.0281, "low": 0.0276, "close": 0.02764, "volume": 7852373.0, "close_time": 1774094399999, "quote_volume": 218710.76386, "trades": 3560, "taker_buy_base": 4416577.0, "taker_buy_quote": 123076.23981 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02764, "high": 0.02783, "low": 0.0273, "close": 0.02737, "volume": 8313046.0, "close_time": 1774097999999, "quote_volume": 228839.37018, "trades": 3775, "taker_buy_base": 3417024.0, "taker_buy_quote": 94057.62048 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02738, "high": 0.02739, "low": 0.02694, "close": 0.02721, "volume": 6542013.0, "close_time": 1774101599999, "quote_volume": 177902.346, "trades": 3715, "taker_buy_base": 3072952.0, "taker_buy_quote": 83598.25403 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0272, "high": 0.02761, "low": 0.02714, "close": 0.02749, "volume": 7886573.0, "close_time": 1774105199999, "quote_volume": 216147.01247, "trades": 3402, "taker_buy_base": 3277174.0, "taker_buy_quote": 89742.59544 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02748, "high": 0.02775, "low": 0.02747, "close": 0.02757, "volume": 4379117.0, "close_time": 1774108799999, "quote_volume": 120841.28063, "trades": 2553, "taker_buy_base": 2095977.0, "taker_buy_quote": 57849.56551 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02756, "high": 0.028, "low": 0.02754, "close": 0.02799, "volume": 9095422.0, "close_time": 1774112399999, "quote_volume": 253202.85758, "trades": 4293, "taker_buy_base": 4077323.0, "taker_buy_quote": 113554.17885 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02797, "high": 0.02839, "low": 0.02787, "close": 0.02807, "volume": 9920843.0, "close_time": 1774115999999, "quote_volume": 278867.41091, "trades": 4113, "taker_buy_base": 4587381.0, "taker_buy_quote": 128874.24523 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02807, "high": 0.02812, "low": 0.02773, "close": 0.028, "volume": 6753300.0, "close_time": 1774119599999, "quote_volume": 188403.28839, "trades": 2833, "taker_buy_base": 3977944.0, "taker_buy_quote": 111004.74876 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02801, "high": 0.02801, "low": 0.02751, "close": 0.02766, "volume": 5087872.0, "close_time": 1774123199999, "quote_volume": 140778.74929, "trades": 1251, "taker_buy_base": 2883437.0, "taker_buy_quote": 79732.57298 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02765, "high": 0.02788, "low": 0.02762, "close": 0.02765, "volume": 2745799.0, "close_time": 1774126799999, "quote_volume": 76189.49525, "trades": 1465, "taker_buy_base": 1430705.0, "taker_buy_quote": 39702.60393 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02764, "high": 0.02777, "low": 0.02748, "close": 0.02753, "volume": 2799038.0, "close_time": 1774130399999, "quote_volume": 77321.14157, "trades": 1379, "taker_buy_base": 1077734.0, "taker_buy_quote": 29780.72001 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02754, "high": 0.02779, "low": 0.02747, "close": 0.02767, "volume": 3183348.0, "close_time": 1774133999999, "quote_volume": 87977.19163, "trades": 1237, "taker_buy_base": 1356543.0, "taker_buy_quote": 37496.76449 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02767, "high": 0.02777, "low": 0.02694, "close": 0.02713, "volume": 5204103.0, "close_time": 1774137599999, "quote_volume": 142037.5307, "trades": 2011, "taker_buy_base": 2302662.0, "taker_buy_quote": 62876.47368 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0271, "high": 0.0288, "low": 0.02673, "close": 0.0281, "volume": 28758960.0, "close_time": 1774141199999, "quote_volume": 801783.30349, "trades": 11287, "taker_buy_base": 15501389.0, "taker_buy_quote": 432330.12954 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0281, "high": 0.0295, "low": 0.02794, "close": 0.02893, "volume": 20677055.0, "close_time": 1774144799999, "quote_volume": 596228.3998, "trades": 6413, "taker_buy_base": 11123113.0, "taker_buy_quote": 321062.18876 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02894, "high": 0.02924, "low": 0.02846, "close": 0.02858, "volume": 11545665.0, "close_time": 1774148399999, "quote_volume": 333171.60916, "trades": 5479, "taker_buy_base": 5217570.0, "taker_buy_quote": 150596.24933 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02858, "high": 0.02885, "low": 0.02827, "close": 0.02843, "volume": 7244755.0, "close_time": 1774151999999, "quote_volume": 206936.26656, "trades": 4098, "taker_buy_base": 3573024.0, "taker_buy_quote": 102045.8606 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02841, "high": 0.02878, "low": 0.02834, "close": 0.02878, "volume": 7571619.0, "close_time": 1774155599999, "quote_volume": 216008.46117, "trades": 4551, "taker_buy_base": 4112759.0, "taker_buy_quote": 117323.84791 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02876, "high": 0.02879, "low": 0.02812, "close": 0.02839, "volume": 6558067.0, "close_time": 1774159199999, "quote_volume": 186572.95491, "trades": 3982, "taker_buy_base": 2522432.0, "taker_buy_quote": 71873.64406 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02836, "high": 0.02872, "low": 0.02807, "close": 0.02853, "volume": 6867799.0, "close_time": 1774162799999, "quote_volume": 195177.17156, "trades": 4676, "taker_buy_base": 3654601.0, "taker_buy_quote": 103898.31395 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02853, "high": 0.02893, "low": 0.02837, "close": 0.0285, "volume": 7449735.0, "close_time": 1774166399999, "quote_volume": 213449.86073, "trades": 4484, "taker_buy_base": 3699682.0, "taker_buy_quote": 106050.69721 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02853, "high": 0.02872, "low": 0.02814, "close": 0.02832, "volume": 8980109.0, "close_time": 1774169999999, "quote_volume": 255048.52628, "trades": 4292, "taker_buy_base": 4051338.0, "taker_buy_quote": 115188.49349 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02831, "high": 0.02855, "low": 0.02803, "close": 0.02812, "volume": 10633199.0, "close_time": 1774173599999, "quote_volume": 300721.71331, "trades": 6437, "taker_buy_base": 5869913.0, "taker_buy_quote": 166096.04451 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02811, "high": 0.02836, "low": 0.02716, "close": 0.02723, "volume": 12244069.0, "close_time": 1774177199999, "quote_volume": 340025.76545, "trades": 7132, "taker_buy_base": 5315485.0, "taker_buy_quote": 147532.08422 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02721, "high": 0.02786, "low": 0.02712, "close": 0.0277, "volume": 9193928.0, "close_time": 1774180799999, "quote_volume": 254070.74405, "trades": 3979, "taker_buy_base": 4814628.0, "taker_buy_quote": 133087.76624 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02769, "high": 0.02807, "low": 0.02757, "close": 0.02776, "volume": 8289286.0, "close_time": 1774184399999, "quote_volume": 230330.32654, "trades": 5594, "taker_buy_base": 4299233.0, "taker_buy_quote": 119518.97629 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02777, "high": 0.0282, "low": 0.02773, "close": 0.0282, "volume": 12308484.0, "close_time": 1774187999999, "quote_volume": 343906.79947, "trades": 7443, "taker_buy_base": 6865410.0, "taker_buy_quote": 191894.34481 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02819, "high": 0.02828, "low": 0.02787, "close": 0.02799, "volume": 12398945.0, "close_time": 1774191599999, "quote_volume": 347682.88893, "trades": 6956, "taker_buy_base": 6613023.0, "taker_buy_quote": 185473.34656 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02799, "high": 0.02815, "low": 0.02774, "close": 0.02781, "volume": 10143204.0, "close_time": 1774195199999, "quote_volume": 283759.20117, "trades": 5191, "taker_buy_base": 5556557.0, "taker_buy_quote": 155507.69874 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0278, "high": 0.02783, "low": 0.02746, "close": 0.0276, "volume": 11146807.0, "close_time": 1774198799999, "quote_volume": 308276.45743, "trades": 6047, "taker_buy_base": 5152731.0, "taker_buy_quote": 142541.14089 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02759, "high": 0.02773, "low": 0.02741, "close": 0.02751, "volume": 10438536.0, "close_time": 1774202399999, "quote_volume": 287644.20169, "trades": 6036, "taker_buy_base": 5448424.0, "taker_buy_quote": 150175.38841 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0275, "high": 0.02758, "low": 0.02737, "close": 0.02757, "volume": 7198496.0, "close_time": 1774205999999, "quote_volume": 197975.43379, "trades": 4511, "taker_buy_base": 3424875.0, "taker_buy_quote": 94201.66878 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02757, "high": 0.02761, "low": 0.02728, "close": 0.02758, "volume": 5817436.0, "close_time": 1774209599999, "quote_volume": 159552.03148, "trades": 2689, "taker_buy_base": 3475638.0, "taker_buy_quote": 95348.1393 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02756, "high": 0.02766, "low": 0.02727, "close": 0.02728, "volume": 7196664.0, "close_time": 1774213199999, "quote_volume": 197589.07625, "trades": 2312, "taker_buy_base": 3384297.0, "taker_buy_quote": 92880.56952 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0273, "high": 0.02733, "low": 0.02685, "close": 0.02703, "volume": 5949816.0, "close_time": 1774216799999, "quote_volume": 160940.36893, "trades": 2201, "taker_buy_base": 2702746.0, "taker_buy_quote": 73136.24301 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02704, "high": 0.02747, "low": 0.02704, "close": 0.02728, "volume": 5876661.0, "close_time": 1774220399999, "quote_volume": 160349.19988, "trades": 1877, "taker_buy_base": 3016509.0, "taker_buy_quote": 82314.42213 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02727, "high": 0.02757, "low": 0.02724, "close": 0.02749, "volume": 5319921.0, "close_time": 1774223999999, "quote_volume": 145992.07457, "trades": 2095, "taker_buy_base": 2750103.0, "taker_buy_quote": 75471.56282 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02748, "high": 0.02793, "low": 0.02618, "close": 0.02657, "volume": 21762120.0, "close_time": 1774227599999, "quote_volume": 585463.09567, "trades": 8487, "taker_buy_base": 10823468.0, "taker_buy_quote": 291460.37494 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02657, "high": 0.02694, "low": 0.02634, "close": 0.02658, "volume": 9023809.0, "close_time": 1774231199999, "quote_volume": 240698.58804, "trades": 4239, "taker_buy_base": 4512675.0, "taker_buy_quote": 120388.8028 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.02658, "high": 0.02682, "low": 0.02632, "close": 0.02678, "volume": 8130784.0, "close_time": 1774234799999, "quote_volume": 216198.38458, "trades": 4135, "taker_buy_base": 4256555.0, "taker_buy_quote": 113223.20123 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02678, "high": 0.02705, "low": 0.02657, "close": 0.02675, "volume": 8659032.0, "close_time": 1774238399999, "quote_volume": 231965.84248, "trades": 5814, "taker_buy_base": 4665448.0, "taker_buy_quote": 125023.56275 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02675, "high": 0.02738, "low": 0.02669, "close": 0.02709, "volume": 9082864.0, "close_time": 1774241999999, "quote_volume": 245684.74309, "trades": 5457, "taker_buy_base": 4885386.0, "taker_buy_quote": 132165.36503 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.02709, "high": 0.02724, "low": 0.02694, "close": 0.02714, "volume": 11091325.0, "close_time": 1774245599999, "quote_volume": 300154.16788, "trades": 6487, "taker_buy_base": 5388163.0, "taker_buy_quote": 145856.80701 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02711, "high": 0.02714, "low": 0.02649, "close": 0.02655, "volume": 12504839.0, "close_time": 1774249199999, "quote_volume": 334569.20189, "trades": 6188, "taker_buy_base": 5707340.0, "taker_buy_quote": 152662.15997 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.02657, "high": 0.02671, "low": 0.02633, "close": 0.02648, "volume": 9463307.0, "close_time": 1774252799999, "quote_volume": 250876.5039, "trades": 4625, "taker_buy_base": 4641288.0, "taker_buy_quote": 123042.78632 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0265, "high": 0.02662, "low": 0.02602, "close": 0.0262, "volume": 15044065.0, "close_time": 1774256399999, "quote_volume": 396100.37604, "trades": 7455, "taker_buy_base": 7376527.0, "taker_buy_quote": 194234.87634 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02618, "high": 0.0263, "low": 0.02576, "close": 0.02595, "volume": 14247865.0, "close_time": 1774259999999, "quote_volume": 370085.99507, "trades": 6855, "taker_buy_base": 6115241.0, "taker_buy_quote": 158980.71377 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.02596, "high": 0.026, "low": 0.02568, "close": 0.0258, "volume": 16614497.0, "close_time": 1774263599999, "quote_volume": 429992.27707, "trades": 8677, "taker_buy_base": 7937088.0, "taker_buy_quote": 205486.26245 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.02582, "high": 0.02677, "low": 0.0258, "close": 0.02646, "volume": 20032470.0, "close_time": 1774267199999, "quote_volume": 529715.25761, "trades": 8338, "taker_buy_base": 10276437.0, "taker_buy_quote": 271616.31694 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02646, "high": 0.02709, "low": 0.02634, "close": 0.02686, "volume": 22909152.0, "close_time": 1774270799999, "quote_volume": 610565.83593, "trades": 9389, "taker_buy_base": 11191585.0, "taker_buy_quote": 298357.9387 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02688, "high": 0.027, "low": 0.02664, "close": 0.02683, "volume": 18320996.0, "close_time": 1774274399999, "quote_volume": 491066.40844, "trades": 10265, "taker_buy_base": 8583651.0, "taker_buy_quote": 230123.39123 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02685, "high": 0.02714, "low": 0.02672, "close": 0.02684, "volume": 23533877.0, "close_time": 1774277999999, "quote_volume": 632559.90496, "trades": 9977, "taker_buy_base": 11633293.0, "taker_buy_quote": 312726.49498 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02686, "high": 0.02692, "low": 0.02645, "close": 0.02658, "volume": 31249163.0, "close_time": 1774281599999, "quote_volume": 835376.5018, "trades": 14781, "taker_buy_base": 15035760.0, "taker_buy_quote": 402061.102 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02658, "high": 0.02697, "low": 0.02658, "close": 0.02667, "volume": 21359946.0, "close_time": 1774285199999, "quote_volume": 570627.26852, "trades": 11042, "taker_buy_base": 10382851.0, "taker_buy_quote": 277417.11087 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02667, "high": 0.02694, "low": 0.02658, "close": 0.02692, "volume": 16909218.0, "close_time": 1774288799999, "quote_volume": 452082.31642, "trades": 8682, "taker_buy_base": 8295387.0, "taker_buy_quote": 221804.66417 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02692, "high": 0.02694, "low": 0.0267, "close": 0.02683, "volume": 16466693.0, "close_time": 1774292399999, "quote_volume": 441342.81399, "trades": 7740, "taker_buy_base": 7756193.0, "taker_buy_quote": 207903.24079 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02683, "high": 0.02699, "low": 0.02673, "close": 0.02683, "volume": 11797458.0, "close_time": 1774295999999, "quote_volume": 316706.99758, "trades": 7786, "taker_buy_base": 5973092.0, "taker_buy_quote": 160374.11052 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02684, "high": 0.02711, "low": 0.02674, "close": 0.02697, "volume": 6972261.0, "close_time": 1774299599999, "quote_volume": 187474.67847, "trades": 4109, "taker_buy_base": 3547961.0, "taker_buy_quote": 95439.21927 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02696, "high": 0.02716, "low": 0.02695, "close": 0.02712, "volume": 5463178.0, "close_time": 1774303199999, "quote_volume": 147738.51229, "trades": 2886, "taker_buy_base": 2754366.0, "taker_buy_quote": 74498.64896 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0271, "high": 0.0274, "low": 0.02698, "close": 0.02702, "volume": 5183576.0, "close_time": 1774306799999, "quote_volume": 140969.64836, "trades": 2413, "taker_buy_base": 2479844.0, "taker_buy_quote": 67451.18143 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.02702, "high": 0.02726, "low": 0.02687, "close": 0.02714, "volume": 10935434.0, "close_time": 1774310399999, "quote_volume": 296015.48694, "trades": 4250, "taker_buy_base": 5261179.0, "taker_buy_quote": 142452.00233 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02714, "high": 0.02732, "low": 0.02619, "close": 0.02625, "volume": 20652071.0, "close_time": 1774313999999, "quote_volume": 551359.27209, "trades": 8274, "taker_buy_base": 9988415.0, "taker_buy_quote": 266701.23047 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02627, "high": 0.02629, "low": 0.02602, "close": 0.0262, "volume": 16087949.0, "close_time": 1774317599999, "quote_volume": 420582.12361, "trades": 8446, "taker_buy_base": 8283129.0, "taker_buy_quote": 216548.91728 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02619, "high": 0.02633, "low": 0.02606, "close": 0.02621, "volume": 21997428.0, "close_time": 1774321199999, "quote_volume": 576447.93298, "trades": 10901, "taker_buy_base": 10506774.0, "taker_buy_quote": 275362.05246 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02622, "high": 0.02638, "low": 0.02618, "close": 0.02622, "volume": 26646079.0, "close_time": 1774324799999, "quote_volume": 700156.2899, "trades": 12590, "taker_buy_base": 12749283.0, "taker_buy_quote": 335052.32614 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02623, "high": 0.02624, "low": 0.0258, "close": 0.02585, "volume": 28524435.0, "close_time": 1774328399999, "quote_volume": 741761.02542, "trades": 14953, "taker_buy_base": 13801362.0, "taker_buy_quote": 358977.79623 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02586, "high": 0.02615, "low": 0.02574, "close": 0.02609, "volume": 36842316.0, "close_time": 1774331999999, "quote_volume": 956221.14909, "trades": 18328, "taker_buy_base": 17377179.0, "taker_buy_quote": 451117.55194 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.02609, "high": 0.02636, "low": 0.02607, "close": 0.02627, "volume": 36463521.0, "close_time": 1774335599999, "quote_volume": 956752.63386, "trades": 18587, "taker_buy_base": 17751129.0, "taker_buy_quote": 465844.59366 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02626, "high": 0.02655, "low": 0.02618, "close": 0.0264, "volume": 42830625.0, "close_time": 1774339199999, "quote_volume": 1131175.86818, "trades": 18536, "taker_buy_base": 20360228.0, "taker_buy_quote": 537785.7214 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02641, "high": 0.02666, "low": 0.02632, "close": 0.02642, "volume": 48385780.0, "close_time": 1774342799999, "quote_volume": 1283334.61178, "trades": 21069, "taker_buy_base": 24135400.0, "taker_buy_quote": 640222.20945 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.02642, "high": 0.02643, "low": 0.02602, "close": 0.02606, "volume": 55389356.0, "close_time": 1774346399999, "quote_volume": 1449459.98514, "trades": 24519, "taker_buy_base": 26573429.0, "taker_buy_quote": 695414.5865 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02607, "high": 0.02627, "low": 0.02593, "close": 0.02612, "volume": 52090507.0, "close_time": 1774349999999, "quote_volume": 1359041.77062, "trades": 26604, "taker_buy_base": 26100438.0, "taker_buy_quote": 681094.94129 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02612, "high": 0.02621, "low": 0.02589, "close": 0.02601, "volume": 57692230.0, "close_time": 1774353599999, "quote_volume": 1501221.33566, "trades": 25928, "taker_buy_base": 28278398.0, "taker_buy_quote": 735916.40461 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02601, "high": 0.02601, "low": 0.02551, "close": 0.0257, "volume": 53328795.0, "close_time": 1774357199999, "quote_volume": 1373802.04726, "trades": 24951, "taker_buy_base": 25944879.0, "taker_buy_quote": 668501.94766 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0257, "high": 0.02623, "low": 0.02548, "close": 0.02582, "volume": 69990217.0, "close_time": 1774360799999, "quote_volume": 1806373.80107, "trades": 30344, "taker_buy_base": 34101726.0, "taker_buy_quote": 880187.3784 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02581, "high": 0.026, "low": 0.02565, "close": 0.0259, "volume": 76724697.0, "close_time": 1774364399999, "quote_volume": 1978640.77477, "trades": 32967, "taker_buy_base": 37716817.0, "taker_buy_quote": 972804.34082 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0259, "high": 0.02611, "low": 0.02589, "close": 0.02597, "volume": 55853224.0, "close_time": 1774367999999, "quote_volume": 1451555.71674, "trades": 30730, "taker_buy_base": 27383836.0, "taker_buy_quote": 711765.5103 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02598, "high": 0.02607, "low": 0.02584, "close": 0.02597, "volume": 65317519.0, "close_time": 1774371599999, "quote_volume": 1696085.36574, "trades": 34085, "taker_buy_base": 31912371.0, "taker_buy_quote": 828796.74666 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02597, "high": 0.02606, "low": 0.02577, "close": 0.02578, "volume": 71038094.0, "close_time": 1774375199999, "quote_volume": 1841247.78611, "trades": 33145, "taker_buy_base": 35286420.0, "taker_buy_quote": 914771.42531 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.02578, "high": 0.02586, "low": 0.02557, "close": 0.02567, "volume": 103607436.0, "close_time": 1774378799999, "quote_volume": 2660230.75337, "trades": 49194, "taker_buy_base": 51565116.0, "taker_buy_quote": 1324284.33283 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.02565, "high": 0.02585, "low": 0.02563, "close": 0.02568, "volume": 95297419.0, "close_time": 1774382399999, "quote_volume": 2452824.06794, "trades": 39912, "taker_buy_base": 47727796.0, "taker_buy_quote": 1228712.72199 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02567, "high": 0.02592, "low": 0.02561, "close": 0.02578, "volume": 55056678.0, "close_time": 1774385999999, "quote_volume": 1416187.61624, "trades": 25257, "taker_buy_base": 27389807.0, "taker_buy_quote": 704643.68996 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02577, "high": 0.02615, "low": 0.02572, "close": 0.02607, "volume": 27289497.0, "close_time": 1774389599999, "quote_volume": 706846.71908, "trades": 17010, "taker_buy_base": 13429618.0, "taker_buy_quote": 347837.40397 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02607, "high": 0.02614, "low": 0.02585, "close": 0.02592, "volume": 35080112.0, "close_time": 1774393199999, "quote_volume": 910359.78358, "trades": 15566, "taker_buy_base": 16203250.0, "taker_buy_quote": 420522.96369 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02592, "high": 0.0262, "low": 0.0259, "close": 0.02598, "volume": 50865033.0, "close_time": 1774396799999, "quote_volume": 1324415.15226, "trades": 19407, "taker_buy_base": 23988251.0, "taker_buy_quote": 624656.2058 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02598, "high": 0.02609, "low": 0.02556, "close": 0.02559, "volume": 96662538.0, "close_time": 1774400399999, "quote_volume": 2492909.16953, "trades": 36630, "taker_buy_base": 47335551.0, "taker_buy_quote": 1220944.97286 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02557, "high": 0.02562, "low": 0.02517, "close": 0.0253, "volume": 110952144.0, "close_time": 1774403999999, "quote_volume": 2810588.76052, "trades": 46184, "taker_buy_base": 52195839.0, "taker_buy_quote": 1322442.53035 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02529, "high": 0.02564, "low": 0.02526, "close": 0.02558, "volume": 192156243.0, "close_time": 1774407599999, "quote_volume": 4890045.12219, "trades": 75447, "taker_buy_base": 95225723.0, "taker_buy_quote": 2423594.61899 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02557, "high": 0.02578, "low": 0.02531, "close": 0.02535, "volume": 261429520.0, "close_time": 1774411199999, "quote_volume": 6673722.36833, "trades": 96086, "taker_buy_base": 122733397.0, "taker_buy_quote": 3133663.86697 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02535, "high": 0.02551, "low": 0.0252, "close": 0.0254, "volume": 340163003.0, "close_time": 1774414799999, "quote_volume": 8620539.22842, "trades": 138460, "taker_buy_base": 156174593.0, "taker_buy_quote": 3958487.59302 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0254, "high": 0.02541, "low": 0.02527, "close": 0.02536, "volume": 528587561.0, "close_time": 1774418399999, "quote_volume": 13403250.42287, "trades": 231645, "taker_buy_base": 238599218.0, "taker_buy_quote": 6051317.81732 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02536, "high": 0.02557, "low": 0.02509, "close": 0.02526, "volume": 1901257170.0, "close_time": 1774421999999, "quote_volume": 48226892.94642, "trades": 483604, "taker_buy_base": 522807340.0, "taker_buy_quote": 13246636.20463 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02526, "high": 0.02543, "low": 0.02511, "close": 0.02512, "volume": 15724133.0, "close_time": 1774425599999, "quote_volume": 397189.62958, "trades": 2364, "taker_buy_base": 6845811.0, "taker_buy_quote": 172861.69583 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02512, "high": 0.02517, "low": 0.02496, "close": 0.0251, "volume": 9787337.0, "close_time": 1774429199999, "quote_volume": 245462.90996, "trades": 1168, "taker_buy_base": 4709874.0, "taker_buy_quote": 118100.13723 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0251, "high": 0.02536, "low": 0.02509, "close": 0.02533, "volume": 5305185.0, "close_time": 1774432799999, "quote_volume": 133854.23001, "trades": 882, "taker_buy_base": 2783786.0, "taker_buy_quote": 70211.07148 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02532, "high": 0.02581, "low": 0.02532, "close": 0.02579, "volume": 11424487.0, "close_time": 1774436399999, "quote_volume": 292743.4544, "trades": 1253, "taker_buy_base": 6313043.0, "taker_buy_quote": 161548.18666 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02578, "high": 0.02661, "low": 0.02578, "close": 0.02658, "volume": 28427210.0, "close_time": 1774439999999, "quote_volume": 746427.93038, "trades": 4492, "taker_buy_base": 14235803.0, "taker_buy_quote": 373695.229 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02659, "high": 0.02863, "low": 0.02633, "close": 0.02729, "volume": 68203415.0, "close_time": 1774443599999, "quote_volume": 1879515.93977, "trades": 21840, "taker_buy_base": 32712010.0, "taker_buy_quote": 900883.12797 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02729, "high": 0.02786, "low": 0.02678, "close": 0.02706, "volume": 33079275.0, "close_time": 1774447199999, "quote_volume": 900315.71649, "trades": 9931, "taker_buy_base": 17501438.0, "taker_buy_quote": 476346.29707 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02706, "high": 0.02772, "low": 0.02701, "close": 0.02744, "volume": 17707667.0, "close_time": 1774450799999, "quote_volume": 482844.1976, "trades": 5469, "taker_buy_base": 8419654.0, "taker_buy_quote": 229412.79244 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02745, "high": 0.02759, "low": 0.02709, "close": 0.02724, "volume": 13632461.0, "close_time": 1774454399999, "quote_volume": 372020.42601, "trades": 3882, "taker_buy_base": 7201484.0, "taker_buy_quote": 196407.56209 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02724, "high": 0.02744, "low": 0.02706, "close": 0.02732, "volume": 7146792.0, "close_time": 1774457999999, "quote_volume": 194958.31701, "trades": 2489, "taker_buy_base": 4060066.0, "taker_buy_quote": 110798.96467 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02733, "high": 0.02768, "low": 0.02718, "close": 0.02759, "volume": 5777889.0, "close_time": 1774461599999, "quote_volume": 158500.8222, "trades": 1863, "taker_buy_base": 2807531.0, "taker_buy_quote": 77055.06332 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02758, "high": 0.0285, "low": 0.02757, "close": 0.02808, "volume": 15705361.0, "close_time": 1774465199999, "quote_volume": 440276.10649, "trades": 5114, "taker_buy_base": 10152063.0, "taker_buy_quote": 284730.36561 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02807, "high": 0.02815, "low": 0.02753, "close": 0.02757, "volume": 6454718.0, "close_time": 1774468799999, "quote_volume": 179585.09578, "trades": 2327, "taker_buy_base": 3316835.0, "taker_buy_quote": 92235.50711 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02757, "high": 0.02804, "low": 0.02757, "close": 0.02776, "volume": 8359341.0, "close_time": 1774472399999, "quote_volume": 232588.38696, "trades": 2578, "taker_buy_base": 4775454.0, "taker_buy_quote": 132960.29859 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.02774, "high": 0.02777, "low": 0.02728, "close": 0.02744, "volume": 7490252.0, "close_time": 1774475999999, "quote_volume": 206434.04111, "trades": 1964, "taker_buy_base": 3733163.0, "taker_buy_quote": 102878.43791 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02745, "high": 0.02757, "low": 0.02711, "close": 0.02717, "volume": 3723119.0, "close_time": 1774479599999, "quote_volume": 101624.82812, "trades": 1698, "taker_buy_base": 1503015.0, "taker_buy_quote": 41061.11883 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02716, "high": 0.02736, "low": 0.02693, "close": 0.02718, "volume": 4458297.0, "close_time": 1774483199999, "quote_volume": 121050.70354, "trades": 1065, "taker_buy_base": 2603382.0, "taker_buy_quote": 70725.50992 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02719, "high": 0.02822, "low": 0.02666, "close": 0.02776, "volume": 27099802.0, "close_time": 1774486799999, "quote_volume": 745272.67404, "trades": 8801, "taker_buy_base": 13292756.0, "taker_buy_quote": 366172.63482 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02775, "high": 0.02864, "low": 0.02752, "close": 0.02762, "volume": 24494633.0, "close_time": 1774490399999, "quote_volume": 690420.8392, "trades": 7150, "taker_buy_base": 11418119.0, "taker_buy_quote": 322028.18732 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02761, "high": 0.02784, "low": 0.02721, "close": 0.02771, "volume": 7785608.0, "close_time": 1774493999999, "quote_volume": 214475.59221, "trades": 2428, "taker_buy_base": 5124547.0, "taker_buy_quote": 141306.25636 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0277, "high": 0.02926, "low": 0.02754, "close": 0.02842, "volume": 26358402.0, "close_time": 1774497599999, "quote_volume": 749905.22705, "trades": 7575, "taker_buy_base": 13434897.0, "taker_buy_quote": 382976.57499 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02842, "high": 0.02874, "low": 0.02774, "close": 0.02804, "volume": 14345229.0, "close_time": 1774501199999, "quote_volume": 404956.2905, "trades": 4556, "taker_buy_base": 7908350.0, "taker_buy_quote": 223331.8681 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02804, "high": 0.02806, "low": 0.02723, "close": 0.02741, "volume": 10233059.0, "close_time": 1774504799999, "quote_volume": 282140.17689, "trades": 3376, "taker_buy_base": 5404197.0, "taker_buy_quote": 149087.5067 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02741, "high": 0.02747, "low": 0.02665, "close": 0.02719, "volume": 10571294.0, "close_time": 1774508399999, "quote_volume": 285867.93692, "trades": 3828, "taker_buy_base": 4029513.0, "taker_buy_quote": 109129.28698 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02718, "high": 0.02757, "low": 0.02714, "close": 0.02757, "volume": 6636651.0, "close_time": 1774511999999, "quote_volume": 181117.30086, "trades": 2132, "taker_buy_base": 3612947.0, "taker_buy_quote": 98635.82586 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02756, "high": 0.02761, "low": 0.02686, "close": 0.02714, "volume": 7947116.0, "close_time": 1774515599999, "quote_volume": 216399.83853, "trades": 2682, "taker_buy_base": 3918618.0, "taker_buy_quote": 106694.69111 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02712, "high": 0.02737, "low": 0.02659, "close": 0.02667, "volume": 6673023.0, "close_time": 1774519199999, "quote_volume": 179336.83225, "trades": 2737, "taker_buy_base": 3288050.0, "taker_buy_quote": 88473.42632 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02667, "high": 0.02667, "low": 0.02611, "close": 0.02656, "volume": 10872863.0, "close_time": 1774522799999, "quote_volume": 286756.03563, "trades": 3439, "taker_buy_base": 5007710.0, "taker_buy_quote": 132222.52179 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02655, "high": 0.02662, "low": 0.02595, "close": 0.02607, "volume": 6800645.0, "close_time": 1774526399999, "quote_volume": 178110.1324, "trades": 1977, "taker_buy_base": 3080565.0, "taker_buy_quote": 80651.95226 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02608, "high": 0.02638, "low": 0.02603, "close": 0.02631, "volume": 4764380.0, "close_time": 1774529999999, "quote_volume": 124788.83706, "trades": 1559, "taker_buy_base": 2190477.0, "taker_buy_quote": 57371.71425 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0263, "high": 0.02652, "low": 0.02615, "close": 0.02636, "volume": 4532490.0, "close_time": 1774533599999, "quote_volume": 119417.13818, "trades": 1858, "taker_buy_base": 2162149.0, "taker_buy_quote": 56992.59473 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.02637, "high": 0.02674, "low": 0.02637, "close": 0.0266, "volume": 4522653.0, "close_time": 1774537199999, "quote_volume": 120258.72529, "trades": 1786, "taker_buy_base": 2688865.0, "taker_buy_quote": 71481.55651 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02659, "high": 0.02667, "low": 0.0263, "close": 0.02632, "volume": 3297699.0, "close_time": 1774540799999, "quote_volume": 87317.97017, "trades": 1420, "taker_buy_base": 1676772.0, "taker_buy_quote": 44411.58985 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02633, "high": 0.02662, "low": 0.02625, "close": 0.02647, "volume": 3794954.0, "close_time": 1774544399999, "quote_volume": 100271.2661, "trades": 1369, "taker_buy_base": 2206664.0, "taker_buy_quote": 58327.64224 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02645, "high": 0.02655, "low": 0.02627, "close": 0.02631, "volume": 2550494.0, "close_time": 1774547999999, "quote_volume": 67340.96734, "trades": 826, "taker_buy_base": 1192160.0, "taker_buy_quote": 31485.15767 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.02632, "high": 0.02635, "low": 0.0261, "close": 0.02624, "volume": 2899255.0, "close_time": 1774551599999, "quote_volume": 76044.03239, "trades": 892, "taker_buy_base": 1495539.0, "taker_buy_quote": 39222.33156 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02624, "high": 0.02627, "low": 0.02603, "close": 0.0261, "volume": 1892096.0, "close_time": 1774555199999, "quote_volume": 49481.42757, "trades": 671, "taker_buy_base": 1007750.0, "taker_buy_quote": 26356.911 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02611, "high": 0.02644, "low": 0.02592, "close": 0.02616, "volume": 4562539.0, "close_time": 1774558799999, "quote_volume": 119440.48725, "trades": 1645, "taker_buy_base": 2366745.0, "taker_buy_quote": 61995.19581 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02614, "high": 0.02652, "low": 0.02609, "close": 0.02637, "volume": 2405559.0, "close_time": 1774562399999, "quote_volume": 63310.12447, "trades": 800, "taker_buy_base": 1458445.0, "taker_buy_quote": 38361.82184 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02637, "high": 0.02644, "low": 0.02611, "close": 0.02628, "volume": 1949473.0, "close_time": 1774565999999, "quote_volume": 51113.69434, "trades": 578, "taker_buy_base": 925108.0, "taker_buy_quote": 24271.50377 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.02628, "high": 0.02651, "low": 0.026, "close": 0.02639, "volume": 4688779.0, "close_time": 1774569599999, "quote_volume": 122832.89891, "trades": 1379, "taker_buy_base": 2508390.0, "taker_buy_quote": 65715.10934 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02639, "high": 0.02724, "low": 0.02564, "close": 0.02597, "volume": 26295952.0, "close_time": 1774573199999, "quote_volume": 696894.68941, "trades": 14248, "taker_buy_base": 13823347.0, "taker_buy_quote": 366505.0555 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.02597, "high": 0.0267, "low": 0.02596, "close": 0.02661, "volume": 4454960.0, "close_time": 1774576799999, "quote_volume": 117404.6653, "trades": 1661, "taker_buy_base": 2558832.0, "taker_buy_quote": 67451.52686 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02661, "high": 0.02665, "low": 0.02624, "close": 0.02646, "volume": 3962256.0, "close_time": 1774580399999, "quote_volume": 104692.78411, "trades": 1188, "taker_buy_base": 1768318.0, "taker_buy_quote": 46722.98276 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02649, "high": 0.02688, "low": 0.02629, "close": 0.02676, "volume": 4185240.0, "close_time": 1774583999999, "quote_volume": 111292.75753, "trades": 1052, "taker_buy_base": 2114919.0, "taker_buy_quote": 56270.62269 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02678, "high": 0.02698, "low": 0.02652, "close": 0.0268, "volume": 4943540.0, "close_time": 1774587599999, "quote_volume": 132108.91102, "trades": 1277, "taker_buy_base": 2573909.0, "taker_buy_quote": 68756.22915 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.02681, "high": 0.02704, "low": 0.02659, "close": 0.02695, "volume": 3199448.0, "close_time": 1774591199999, "quote_volume": 85908.63144, "trades": 794, "taker_buy_base": 1718417.0, "taker_buy_quote": 46160.46533 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02697, "high": 0.02744, "low": 0.02696, "close": 0.02733, "volume": 6167494.0, "close_time": 1774594799999, "quote_volume": 167888.62727, "trades": 1812, "taker_buy_base": 2990772.0, "taker_buy_quote": 81382.82578 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02734, "high": 0.02742, "low": 0.02701, "close": 0.02736, "volume": 5660705.0, "close_time": 1774598399999, "quote_volume": 154163.40957, "trades": 1564, "taker_buy_base": 2902999.0, "taker_buy_quote": 79097.37683 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02738, "high": 0.02743, "low": 0.02657, "close": 0.02661, "volume": 5335380.0, "close_time": 1774601999999, "quote_volume": 143620.42082, "trades": 1405, "taker_buy_base": 2182994.0, "taker_buy_quote": 58728.36466 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02661, "high": 0.02687, "low": 0.02635, "close": 0.02673, "volume": 4806384.0, "close_time": 1774605599999, "quote_volume": 127725.0336, "trades": 1047, "taker_buy_base": 2300616.0, "taker_buy_quote": 61257.47671 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02671, "high": 0.02676, "low": 0.02597, "close": 0.02606, "volume": 5605796.0, "close_time": 1774609199999, "quote_volume": 148096.38348, "trades": 1474, "taker_buy_base": 2502023.0, "taker_buy_quote": 66188.93164 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02607, "high": 0.02612, "low": 0.02553, "close": 0.02584, "volume": 5752907.0, "close_time": 1774612799999, "quote_volume": 148661.14069, "trades": 1348, "taker_buy_base": 3066579.0, "taker_buy_quote": 79323.18158 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02584, "high": 0.02588, "low": 0.02549, "close": 0.02558, "volume": 5174343.0, "close_time": 1774616399999, "quote_volume": 133067.35153, "trades": 1045, "taker_buy_base": 1707977.0, "taker_buy_quote": 43917.19689 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0256, "high": 0.0262, "low": 0.02544, "close": 0.02558, "volume": 12610418.0, "close_time": 1774619999999, "quote_volume": 324758.80222, "trades": 2052, "taker_buy_base": 6513981.0, "taker_buy_quote": 168222.04797 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02558, "high": 0.02571, "low": 0.02543, "close": 0.0256, "volume": 2319187.0, "close_time": 1774623599999, "quote_volume": 59298.48032, "trades": 769, "taker_buy_base": 1256367.0, "taker_buy_quote": 32147.24154 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02559, "high": 0.02569, "low": 0.02529, "close": 0.02534, "volume": 3555596.0, "close_time": 1774627199999, "quote_volume": 90692.50465, "trades": 829, "taker_buy_base": 1932592.0, "taker_buy_quote": 49327.13782 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02535, "high": 0.02548, "low": 0.0252, "close": 0.02534, "volume": 1949729.0, "close_time": 1774630799999, "quote_volume": 49387.23581, "trades": 388, "taker_buy_base": 1332906.0, "taker_buy_quote": 33770.02227 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.02537, "high": 0.02553, "low": 0.02526, "close": 0.02532, "volume": 1816872.0, "close_time": 1774634399999, "quote_volume": 46087.75557, "trades": 426, "taker_buy_base": 982502.0, "taker_buy_quote": 24925.94702 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02532, "high": 0.02535, "low": 0.02502, "close": 0.02509, "volume": 1462296.0, "close_time": 1774637999999, "quote_volume": 36792.13598, "trades": 335, "taker_buy_base": 718649.0, "taker_buy_quote": 18092.30426 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02508, "high": 0.0253, "low": 0.02503, "close": 0.02529, "volume": 1933440.0, "close_time": 1774641599999, "quote_volume": 48594.14804, "trades": 306, "taker_buy_base": 1209114.0, "taker_buy_quote": 30365.45068 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02528, "high": 0.0253, "low": 0.0251, "close": 0.02523, "volume": 1087626.0, "close_time": 1774645199999, "quote_volume": 27405.56774, "trades": 281, "taker_buy_base": 554779.0, "taker_buy_quote": 13980.12528 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02525, "high": 0.02542, "low": 0.02513, "close": 0.02541, "volume": 2598964.0, "close_time": 1774648799999, "quote_volume": 65669.29945, "trades": 340, "taker_buy_base": 1788942.0, "taker_buy_quote": 45202.72703 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.02531, "high": 0.02548, "low": 0.02526, "close": 0.0253, "volume": 1001956.0, "close_time": 1774652399999, "quote_volume": 25405.52504, "trades": 211, "taker_buy_base": 436239.0, "taker_buy_quote": 11068.29361 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02528, "high": 0.02539, "low": 0.0251, "close": 0.02519, "volume": 3205062.0, "close_time": 1774655999999, "quote_volume": 80811.03664, "trades": 456, "taker_buy_base": 1606428.0, "taker_buy_quote": 40498.05413 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02518, "high": 0.0252, "low": 0.02457, "close": 0.02464, "volume": 5763596.0, "close_time": 1774659599999, "quote_volume": 143164.98947, "trades": 1032, "taker_buy_base": 2242357.0, "taker_buy_quote": 55751.37149 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02464, "high": 0.02468, "low": 0.02396, "close": 0.02418, "volume": 6008663.0, "close_time": 1774663199999, "quote_volume": 145844.74241, "trades": 1155, "taker_buy_base": 2904085.0, "taker_buy_quote": 70538.69695 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0242, "high": 0.02461, "low": 0.02415, "close": 0.02446, "volume": 2745053.0, "close_time": 1774666799999, "quote_volume": 67015.82338, "trades": 585, "taker_buy_base": 1588922.0, "taker_buy_quote": 38800.40862 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.02445, "high": 0.02463, "low": 0.02437, "close": 0.02455, "volume": 1647906.0, "close_time": 1774670399999, "quote_volume": 40411.36166, "trades": 385, "taker_buy_base": 984837.0, "taker_buy_quote": 24165.43399 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02455, "high": 0.02475, "low": 0.02449, "close": 0.02473, "volume": 1392247.0, "close_time": 1774673999999, "quote_volume": 34274.44125, "trades": 320, "taker_buy_base": 907750.0, "taker_buy_quote": 22363.08337 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.02471, "high": 0.02479, "low": 0.02457, "close": 0.02462, "volume": 1596171.0, "close_time": 1774677599999, "quote_volume": 39412.02511, "trades": 332, "taker_buy_base": 764524.0, "taker_buy_quote": 18881.52296 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02461, "high": 0.02488, "low": 0.02455, "close": 0.02488, "volume": 1937115.0, "close_time": 1774681199999, "quote_volume": 47942.52689, "trades": 482, "taker_buy_base": 928311.0, "taker_buy_quote": 22984.77792 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02487, "high": 0.02522, "low": 0.02486, "close": 0.02519, "volume": 2583291.0, "close_time": 1774684799999, "quote_volume": 64744.52144, "trades": 583, "taker_buy_base": 1708495.0, "taker_buy_quote": 42847.62099 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0252, "high": 0.0256, "low": 0.02514, "close": 0.02515, "volume": 3773273.0, "close_time": 1774688399999, "quote_volume": 95627.55656, "trades": 844, "taker_buy_base": 1964687.0, "taker_buy_quote": 49791.06983 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.02515, "high": 0.0255, "low": 0.025, "close": 0.02541, "volume": 2484088.0, "close_time": 1774691999999, "quote_volume": 62561.43835, "trades": 594, "taker_buy_base": 1480952.0, "taker_buy_quote": 37294.51516 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.02541, "high": 0.02602, "low": 0.0253, "close": 0.02596, "volume": 6019374.0, "close_time": 1774695599999, "quote_volume": 154955.91293, "trades": 1433, "taker_buy_base": 3558127.0, "taker_buy_quote": 91671.22895 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.02598, "high": 0.0267, "low": 0.02597, "close": 0.02644, "volume": 8644771.0, "close_time": 1774699199999, "quote_volume": 228090.95474, "trades": 1810, "taker_buy_base": 5778113.0, "taker_buy_quote": 152590.42707 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02644, "high": 0.02674, "low": 0.02615, "close": 0.02627, "volume": 7182040.0, "close_time": 1774702799999, "quote_volume": 189567.22051, "trades": 1293, "taker_buy_base": 3506843.0, "taker_buy_quote": 92661.0842 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02628, "high": 0.02704, "low": 0.02621, "close": 0.02697, "volume": 6748073.0, "close_time": 1774706399999, "quote_volume": 180410.48033, "trades": 1227, "taker_buy_base": 4205575.0, "taker_buy_quote": 112384.97069 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02702, "high": 0.02705, "low": 0.02641, "close": 0.02651, "volume": 4432777.0, "close_time": 1774709999999, "quote_volume": 118090.66478, "trades": 772, "taker_buy_base": 2173742.0, "taker_buy_quote": 57888.37011 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.02653, "high": 0.0267, "low": 0.02612, "close": 0.02619, "volume": 4890119.0, "close_time": 1774713599999, "quote_volume": 128835.94449, "trades": 1089, "taker_buy_base": 2857710.0, "taker_buy_quote": 75357.11254 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02619, "high": 0.02648, "low": 0.0261, "close": 0.02613, "volume": 2556471.0, "close_time": 1774717199999, "quote_volume": 67119.35538, "trades": 546, "taker_buy_base": 1659246.0, "taker_buy_quote": 43581.32092 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.02613, "high": 0.02617, "low": 0.02584, "close": 0.02591, "volume": 2617738.0, "close_time": 1774720799999, "quote_volume": 68009.18067, "trades": 536, "taker_buy_base": 1317156.0, "taker_buy_quote": 34222.25019 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.02589, "high": 0.02594, "low": 0.02566, "close": 0.02568, "volume": 1546000.0, "close_time": 1774724399999, "quote_volume": 39871.7771, "trades": 262, "taker_buy_base": 792616.0, "taker_buy_quote": 20448.31225 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0257, "high": 0.02584, "low": 0.02561, "close": 0.0258, "volume": 1306239.0, "close_time": 1774727999999, "quote_volume": 33554.90243, "trades": 226, "taker_buy_base": 987074.0, "taker_buy_quote": 25358.70634 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02579, "high": 0.02591, "low": 0.02567, "close": 0.02576, "volume": 1684394.0, "close_time": 1774731599999, "quote_volume": 43454.31144, "trades": 299, "taker_buy_base": 1024472.0, "taker_buy_quote": 26430.68022 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02576, "high": 0.02591, "low": 0.02571, "close": 0.02574, "volume": 1755255.0, "close_time": 1774735199999, "quote_volume": 45241.6961, "trades": 292, "taker_buy_base": 844520.0, "taker_buy_quote": 21776.10694 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02574, "high": 0.02587, "low": 0.02569, "close": 0.02569, "volume": 1169832.0, "close_time": 1774738799999, "quote_volume": 30151.91112, "trades": 229, "taker_buy_base": 542787.0, "taker_buy_quote": 13997.87351 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.02569, "high": 0.02571, "low": 0.02546, "close": 0.02556, "volume": 2235674.0, "close_time": 1774742399999, "quote_volume": 57235.0526, "trades": 351, "taker_buy_base": 1324491.0, "taker_buy_quote": 33900.95633 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02556, "high": 0.02609, "low": 0.02468, "close": 0.02491, "volume": 35788147.0, "close_time": 1774745999999, "quote_volume": 914566.56375, "trades": 7398, "taker_buy_base": 21779006.0, "taker_buy_quote": 557289.57919 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.02489, "high": 0.02501, "low": 0.02474, "close": 0.02488, "volume": 2346772.0, "close_time": 1774749599999, "quote_volume": 58425.58071, "trades": 528, "taker_buy_base": 1051897.0, "taker_buy_quote": 26195.5439 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02487, "high": 0.02512, "low": 0.02484, "close": 0.02495, "volume": 1518598.0, "close_time": 1774753199999, "quote_volume": 37986.42722, "trades": 395, "taker_buy_base": 893185.0, "taker_buy_quote": 22352.7679 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02496, "high": 0.02507, "low": 0.02488, "close": 0.02504, "volume": 1751931.0, "close_time": 1774756799999, "quote_volume": 43746.54131, "trades": 362, "taker_buy_base": 1237846.0, "taker_buy_quote": 30902.08066 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02506, "high": 0.02509, "low": 0.02485, "close": 0.02486, "volume": 825067.0, "close_time": 1774760399999, "quote_volume": 20617.34818, "trades": 227, "taker_buy_base": 195233.0, "taker_buy_quote": 4876.53892 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02488, "high": 0.02494, "low": 0.02476, "close": 0.02494, "volume": 688826.0, "close_time": 1774763999999, "quote_volume": 17115.59876, "trades": 183, "taker_buy_base": 478925.0, "taker_buy_quote": 11903.79373 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02492, "high": 0.02501, "low": 0.02476, "close": 0.02483, "volume": 595869.0, "close_time": 1774767599999, "quote_volume": 14821.80051, "trades": 174, "taker_buy_base": 305707.0, "taker_buy_quote": 7609.22475 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02482, "high": 0.02482, "low": 0.02452, "close": 0.02454, "volume": 2094485.0, "close_time": 1774771199999, "quote_volume": 51633.49286, "trades": 394, "taker_buy_base": 795194.0, "taker_buy_quote": 19581.60968 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02453, "high": 0.02483, "low": 0.02452, "close": 0.02474, "volume": 1757791.0, "close_time": 1774774799999, "quote_volume": 43483.1241, "trades": 383, "taker_buy_base": 1124471.0, "taker_buy_quote": 27806.8253 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.02476, "high": 0.02493, "low": 0.02466, "close": 0.02477, "volume": 2072986.0, "close_time": 1774778399999, "quote_volume": 51403.4169, "trades": 474, "taker_buy_base": 622489.0, "taker_buy_quote": 15443.12469 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.02478, "high": 0.02478, "low": 0.02447, "close": 0.02458, "volume": 1172005.0, "close_time": 1774781999999, "quote_volume": 28811.47516, "trades": 335, "taker_buy_base": 727502.0, "taker_buy_quote": 17883.56852 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.02458, "high": 0.02478, "low": 0.02458, "close": 0.02473, "volume": 1278992.0, "close_time": 1774785599999, "quote_volume": 31549.18642, "trades": 409, "taker_buy_base": 779293.0, "taker_buy_quote": 19227.44136 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02472, "high": 0.02476, "low": 0.02448, "close": 0.0247, "volume": 2360417.0, "close_time": 1774789199999, "quote_volume": 58172.31961, "trades": 528, "taker_buy_base": 1420926.0, "taker_buy_quote": 35045.48686 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02471, "high": 0.02488, "low": 0.02455, "close": 0.02464, "volume": 2881695.0, "close_time": 1774792799999, "quote_volume": 71140.95901, "trades": 553, "taker_buy_base": 1368253.0, "taker_buy_quote": 33765.69149 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02462, "high": 0.02486, "low": 0.02461, "close": 0.02481, "volume": 1834360.0, "close_time": 1774796399999, "quote_volume": 45450.2324, "trades": 415, "taker_buy_base": 851280.0, "taker_buy_quote": 21087.44473 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02484, "high": 0.02491, "low": 0.02458, "close": 0.02472, "volume": 1800211.0, "close_time": 1774799999999, "quote_volume": 44449.55288, "trades": 425, "taker_buy_base": 1042775.0, "taker_buy_quote": 25736.04412 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02472, "high": 0.02481, "low": 0.02462, "close": 0.02475, "volume": 1198181.0, "close_time": 1774803599999, "quote_volume": 29589.16103, "trades": 293, "taker_buy_base": 534468.0, "taker_buy_quote": 13195.77531 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.02475, "high": 0.02479, "low": 0.02452, "close": 0.02458, "volume": 2268351.0, "close_time": 1774807199999, "quote_volume": 55908.27631, "trades": 437, "taker_buy_base": 1133700.0, "taker_buy_quote": 27953.04747 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02458, "high": 0.0247, "low": 0.02453, "close": 0.02463, "volume": 1073147.0, "close_time": 1774810799999, "quote_volume": 26415.94678, "trades": 179, "taker_buy_base": 641438.0, "taker_buy_quote": 15779.18841 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.02462, "high": 0.02471, "low": 0.0246, "close": 0.02467, "volume": 1014797.0, "close_time": 1774814399999, "quote_volume": 25018.77197, "trades": 158, "taker_buy_base": 519505.0, "taker_buy_quote": 12799.26307 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02466, "high": 0.02484, "low": 0.02462, "close": 0.02483, "volume": 1027417.0, "close_time": 1774817999999, "quote_volume": 25441.07136, "trades": 284, "taker_buy_base": 424820.0, "taker_buy_quote": 10524.46733 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02484, "high": 0.02486, "low": 0.0247, "close": 0.02472, "volume": 495366.0, "close_time": 1774821599999, "quote_volume": 12268.11558, "trades": 165, "taker_buy_base": 138788.0, "taker_buy_quote": 3439.19077 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02471, "high": 0.02478, "low": 0.02408, "close": 0.02441, "volume": 4203969.0, "close_time": 1774825199999, "quote_volume": 102542.22796, "trades": 1025, "taker_buy_base": 2163536.0, "taker_buy_quote": 52854.99117 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.02441, "high": 0.02456, "low": 0.02413, "close": 0.02429, "volume": 1596603.0, "close_time": 1774828799999, "quote_volume": 38809.43739, "trades": 486, "taker_buy_base": 790542.0, "taker_buy_quote": 19199.15117 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02428, "high": 0.0246, "low": 0.02407, "close": 0.02439, "volume": 6100767.0, "close_time": 1774832399999, "quote_volume": 148778.37571, "trades": 1378, "taker_buy_base": 2133558.0, "taker_buy_quote": 52015.75883 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02444, "high": 0.02465, "low": 0.02433, "close": 0.02464, "volume": 1117180.0, "close_time": 1774835999999, "quote_volume": 27355.06404, "trades": 302, "taker_buy_base": 698355.0, "taker_buy_quote": 17115.97092 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.02464, "high": 0.02475, "low": 0.02449, "close": 0.02458, "volume": 1277347.0, "close_time": 1774839599999, "quote_volume": 31444.63176, "trades": 269, "taker_buy_base": 752049.0, "taker_buy_quote": 18517.41441 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02459, "high": 0.02472, "low": 0.0245, "close": 0.02455, "volume": 744286.0, "close_time": 1774843199999, "quote_volume": 18316.89528, "trades": 214, "taker_buy_base": 373365.0, "taker_buy_quote": 9189.95467 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02457, "high": 0.02478, "low": 0.02451, "close": 0.02469, "volume": 1430255.0, "close_time": 1774846799999, "quote_volume": 35301.78549, "trades": 313, "taker_buy_base": 947040.0, "taker_buy_quote": 23374.49229 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.02468, "high": 0.02469, "low": 0.02433, "close": 0.0244, "volume": 2520175.0, "close_time": 1774850399999, "quote_volume": 61857.16142, "trades": 439, "taker_buy_base": 1502388.0, "taker_buy_quote": 36916.63929 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02441, "high": 0.02443, "low": 0.02421, "close": 0.02443, "volume": 2467156.0, "close_time": 1774853999999, "quote_volume": 60045.96137, "trades": 496, "taker_buy_base": 1385152.0, "taker_buy_quote": 33698.80366 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02441, "high": 0.0248, "low": 0.0244, "close": 0.0247, "volume": 5450354.0, "close_time": 1774857599999, "quote_volume": 134315.97471, "trades": 1140, "taker_buy_base": 2838709.0, "taker_buy_quote": 69971.42743 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02468, "high": 0.02479, "low": 0.02459, "close": 0.02472, "volume": 2104987.0, "close_time": 1774861199999, "quote_volume": 51956.08292, "trades": 457, "taker_buy_base": 1042542.0, "taker_buy_quote": 25739.38806 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.02471, "high": 0.02472, "low": 0.02449, "close": 0.02456, "volume": 1646371.0, "close_time": 1774864799999, "quote_volume": 40550.72888, "trades": 357, "taker_buy_base": 584220.0, "taker_buy_quote": 14383.59709 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02454, "high": 0.02477, "low": 0.0245, "close": 0.02461, "volume": 2958917.0, "close_time": 1774868399999, "quote_volume": 72924.38247, "trades": 421, "taker_buy_base": 1004436.0, "taker_buy_quote": 24724.48964 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02465, "high": 0.02472, "low": 0.02453, "close": 0.02454, "volume": 2124417.0, "close_time": 1774871999999, "quote_volume": 52279.10007, "trades": 501, "taker_buy_base": 883233.0, "taker_buy_quote": 21744.54499 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02455, "high": 0.02465, "low": 0.02451, "close": 0.02456, "volume": 1288081.0, "close_time": 1774875599999, "quote_volume": 31643.32591, "trades": 336, "taker_buy_base": 866001.0, "taker_buy_quote": 21274.57027 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.02456, "high": 0.02464, "low": 0.02443, "close": 0.02451, "volume": 2154566.0, "close_time": 1774879199999, "quote_volume": 52906.08897, "trades": 441, "taker_buy_base": 1219131.0, "taker_buy_quote": 29941.86457 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02456, "high": 0.02469, "low": 0.02426, "close": 0.02463, "volume": 2957142.0, "close_time": 1774882799999, "quote_volume": 72306.55473, "trades": 585, "taker_buy_base": 1459761.0, "taker_buy_quote": 35745.68718 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.02463, "high": 0.02466, "low": 0.02432, "close": 0.02434, "volume": 1922261.0, "close_time": 1774886399999, "quote_volume": 47020.72232, "trades": 600, "taker_buy_base": 562840.0, "taker_buy_quote": 13755.1177 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02435, "high": 0.02444, "low": 0.02422, "close": 0.0243, "volume": 1079152.0, "close_time": 1774889999999, "quote_volume": 26268.38646, "trades": 395, "taker_buy_base": 552714.0, "taker_buy_quote": 13457.26873 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0243, "high": 0.02434, "low": 0.02413, "close": 0.02416, "volume": 1351961.0, "close_time": 1774893599999, "quote_volume": 32757.37582, "trades": 427, "taker_buy_base": 814368.0, "taker_buy_quote": 19732.87166 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.02414, "high": 0.02426, "low": 0.02403, "close": 0.02415, "volume": 1071536.0, "close_time": 1774897199999, "quote_volume": 25864.14118, "trades": 412, "taker_buy_base": 547155.0, "taker_buy_quote": 13212.91937 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.02415, "high": 0.02415, "low": 0.02391, "close": 0.02399, "volume": 1701805.0, "close_time": 1774900799999, "quote_volume": 40828.30029, "trades": 565, "taker_buy_base": 642950.0, "taker_buy_quote": 15434.01665 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02403, "high": 0.02405, "low": 0.02398, "close": 0.02403, "volume": 1213079.0, "close_time": 1774904399999, "quote_volume": 29131.00891, "trades": 375, "taker_buy_base": 580446.0, "taker_buy_quote": 13938.57915 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.02399, "high": 0.02442, "low": 0.02397, "close": 0.02432, "volume": 1745044.0, "close_time": 1774907999999, "quote_volume": 42263.9371, "trades": 363, "taker_buy_base": 1022648.0, "taker_buy_quote": 24753.04065 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02432, "high": 0.02444, "low": 0.0241, "close": 0.0242, "volume": 899346.0, "close_time": 1774911599999, "quote_volume": 21808.106, "trades": 375, "taker_buy_base": 271585.0, "taker_buy_quote": 6580.99742 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.02419, "high": 0.02419, "low": 0.02366, "close": 0.02392, "volume": 2804068.0, "close_time": 1774915199999, "quote_volume": 66996.17392, "trades": 689, "taker_buy_base": 825786.0, "taker_buy_quote": 19711.30079 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0239, "high": 0.02398, "low": 0.02361, "close": 0.02396, "volume": 1364492.0, "close_time": 1774918799999, "quote_volume": 32542.33964, "trades": 379, "taker_buy_base": 704893.0, "taker_buy_quote": 16830.34248 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02398, "high": 0.02448, "low": 0.02393, "close": 0.02424, "volume": 1735390.0, "close_time": 1774922399999, "quote_volume": 42075.30238, "trades": 533, "taker_buy_base": 658421.0, "taker_buy_quote": 15939.22912 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02425, "high": 0.02431, "low": 0.0241, "close": 0.02411, "volume": 863845.0, "close_time": 1774925999999, "quote_volume": 20928.44278, "trades": 202, "taker_buy_base": 478897.0, "taker_buy_quote": 11610.03564 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0241, "high": 0.0241, "low": 0.02366, "close": 0.02385, "volume": 2964286.0, "close_time": 1774929599999, "quote_volume": 70697.67357, "trades": 692, "taker_buy_base": 1406413.0, "taker_buy_quote": 33557.45174 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02387, "high": 0.02401, "low": 0.02374, "close": 0.02374, "volume": 2127427.0, "close_time": 1774933199999, "quote_volume": 50848.00939, "trades": 418, "taker_buy_base": 877392.0, "taker_buy_quote": 20973.51278 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02373, "high": 0.02391, "low": 0.02371, "close": 0.02386, "volume": 1246824.0, "close_time": 1774936799999, "quote_volume": 29721.37516, "trades": 310, "taker_buy_base": 719117.0, "taker_buy_quote": 17135.21182 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0239, "high": 0.0239, "low": 0.02377, "close": 0.02378, "volume": 704147.0, "close_time": 1774940399999, "quote_volume": 16771.17308, "trades": 165, "taker_buy_base": 338769.0, "taker_buy_quote": 8067.76593 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02377, "high": 0.02379, "low": 0.02349, "close": 0.0235, "volume": 3688397.0, "close_time": 1774943999999, "quote_volume": 87187.92309, "trades": 914, "taker_buy_base": 2215880.0, "taker_buy_quote": 52399.52197 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02351, "high": 0.02354, "low": 0.02319, "close": 0.02327, "volume": 5564492.0, "close_time": 1774947599999, "quote_volume": 129998.83409, "trades": 788, "taker_buy_base": 3164284.0, "taker_buy_quote": 73931.50959 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.02323, "high": 0.0233, "low": 0.02247, "close": 0.02312, "volume": 15655991.0, "close_time": 1774951199999, "quote_volume": 357863.09202, "trades": 3313, "taker_buy_base": 7731532.0, "taker_buy_quote": 176628.35754 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.02312, "high": 0.02344, "low": 0.0231, "close": 0.02311, "volume": 5057720.0, "close_time": 1774954799999, "quote_volume": 117793.2067, "trades": 1170, "taker_buy_base": 3064101.0, "taker_buy_quote": 71379.3859 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0231, "high": 0.02314, "low": 0.02297, "close": 0.02306, "volume": 3277702.0, "close_time": 1774958399999, "quote_volume": 75566.88953, "trades": 826, "taker_buy_base": 1179732.0, "taker_buy_quote": 27203.40117 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02307, "high": 0.02321, "low": 0.02298, "close": 0.02315, "volume": 1074156.0, "close_time": 1774961999999, "quote_volume": 24772.75946, "trades": 421, "taker_buy_base": 626697.0, "taker_buy_quote": 14460.59 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02314, "high": 0.02344, "low": 0.02309, "close": 0.02332, "volume": 3182865.0, "close_time": 1774965599999, "quote_volume": 74096.59307, "trades": 799, "taker_buy_base": 2036210.0, "taker_buy_quote": 47425.26333 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.02331, "high": 0.02337, "low": 0.02308, "close": 0.02314, "volume": 4167615.0, "close_time": 1774969199999, "quote_volume": 96640.2465, "trades": 1014, "taker_buy_base": 1751536.0, "taker_buy_quote": 40598.93529 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.02314, "high": 0.02344, "low": 0.02307, "close": 0.02308, "volume": 1805599.0, "close_time": 1774972799999, "quote_volume": 42046.46985, "trades": 553, "taker_buy_base": 746186.0, "taker_buy_quote": 17412.09264 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02309, "high": 0.02334, "low": 0.02308, "close": 0.02329, "volume": 1185978.0, "close_time": 1774976399999, "quote_volume": 27523.65223, "trades": 521, "taker_buy_base": 601971.0, "taker_buy_quote": 13979.59492 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.02331, "high": 0.02356, "low": 0.02312, "close": 0.02314, "volume": 2396234.0, "close_time": 1774979999999, "quote_volume": 55880.25153, "trades": 616, "taker_buy_base": 381958.0, "taker_buy_quote": 8913.68051 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.02315, "high": 0.02344, "low": 0.02309, "close": 0.02325, "volume": 4547545.0, "close_time": 1774983599999, "quote_volume": 105790.1488, "trades": 1046, "taker_buy_base": 2882393.0, "taker_buy_quote": 67110.07953 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02327, "high": 0.0233, "low": 0.02309, "close": 0.02314, "volume": 2199440.0, "close_time": 1774987199999, "quote_volume": 50951.95935, "trades": 372, "taker_buy_base": 532953.0, "taker_buy_quote": 12344.62082 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02313, "high": 0.02319, "low": 0.02309, "close": 0.02312, "volume": 1424830.0, "close_time": 1774990799999, "quote_volume": 32941.15784, "trades": 557, "taker_buy_base": 867379.0, "taker_buy_quote": 20053.0255 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.02311, "high": 0.02316, "low": 0.02306, "close": 0.02312, "volume": 1263003.0, "close_time": 1774994399999, "quote_volume": 29183.01997, "trades": 490, "taker_buy_base": 694344.0, "taker_buy_quote": 16049.08508 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02311, "high": 0.02317, "low": 0.02307, "close": 0.02313, "volume": 454267.0, "close_time": 1774997999999, "quote_volume": 10504.12576, "trades": 181, "taker_buy_base": 236125.0, "taker_buy_quote": 5461.23391 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.02312, "high": 0.02315, "low": 0.02293, "close": 0.02313, "volume": 1563896.0, "close_time": 1775001599999, "quote_volume": 36075.35269, "trades": 387, "taker_buy_base": 610768.0, "taker_buy_quote": 14098.2955 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02312, "high": 0.02312, "low": 0.02251, "close": 0.02278, "volume": 5853233.0, "close_time": 1775005199999, "quote_volume": 133185.01181, "trades": 1464, "taker_buy_base": 3083301.0, "taker_buy_quote": 70129.83368 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.02277, "high": 0.02282, "low": 0.02252, "close": 0.02255, "volume": 1637498.0, "close_time": 1775008799999, "quote_volume": 37074.85425, "trades": 489, "taker_buy_base": 820479.0, "taker_buy_quote": 18569.13548 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.02253, "high": 0.02257, "low": 0.02233, "close": 0.02238, "volume": 2017858.0, "close_time": 1775012399999, "quote_volume": 45271.18899, "trades": 562, "taker_buy_base": 1029892.0, "taker_buy_quote": 23121.29157 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0224, "high": 0.02259, "low": 0.02236, "close": 0.02259, "volume": 2454926.0, "close_time": 1775015999999, "quote_volume": 55090.48146, "trades": 462, "taker_buy_base": 1666473.0, "taker_buy_quote": 37391.93346 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02258, "high": 0.02278, "low": 0.02254, "close": 0.02267, "volume": 2090999.0, "close_time": 1775019599999, "quote_volume": 47377.45239, "trades": 575, "taker_buy_base": 1027687.0, "taker_buy_quote": 23294.33079 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.02266, "high": 0.02291, "low": 0.02257, "close": 0.02285, "volume": 2017850.0, "close_time": 1775023199999, "quote_volume": 45955.32006, "trades": 607, "taker_buy_base": 1224013.0, "taker_buy_quote": 27880.57116 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.02285, "high": 0.02305, "low": 0.02281, "close": 0.02301, "volume": 2453697.0, "close_time": 1775026799999, "quote_volume": 56296.34715, "trades": 830, "taker_buy_base": 1148965.0, "taker_buy_quote": 26392.29472 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02299, "high": 0.02307, "low": 0.0229, "close": 0.02303, "volume": 2994177.0, "close_time": 1775030399999, "quote_volume": 68775.78456, "trades": 1057, "taker_buy_base": 1389059.0, "taker_buy_quote": 31921.82673 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.023, "high": 0.02345, "low": 0.02288, "close": 0.02318, "volume": 8659893.0, "close_time": 1775033999999, "quote_volume": 200559.75736, "trades": 2651, "taker_buy_base": 4594676.0, "taker_buy_quote": 106463.32787 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02317, "high": 0.02369, "low": 0.02304, "close": 0.02367, "volume": 3513675.0, "close_time": 1775037599999, "quote_volume": 82337.02283, "trades": 1469, "taker_buy_base": 2010523.0, "taker_buy_quote": 47106.90569 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02363, "high": 0.02376, "low": 0.02322, "close": 0.02322, "volume": 4242265.0, "close_time": 1775041199999, "quote_volume": 99868.47577, "trades": 1132, "taker_buy_base": 1334822.0, "taker_buy_quote": 31468.8699 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.02323, "high": 0.0233, "low": 0.023, "close": 0.02302, "volume": 1976595.0, "close_time": 1775044799999, "quote_volume": 45732.19502, "trades": 666, "taker_buy_base": 860626.0, "taker_buy_quote": 19924.95424 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02301, "high": 0.02337, "low": 0.0229, "close": 0.02316, "volume": 4287439.0, "close_time": 1775048399999, "quote_volume": 99053.88711, "trades": 1186, "taker_buy_base": 2306707.0, "taker_buy_quote": 53360.38335 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.02318, "high": 0.02334, "low": 0.02289, "close": 0.02303, "volume": 2308668.0, "close_time": 1775051999999, "quote_volume": 53235.06674, "trades": 764, "taker_buy_base": 820772.0, "taker_buy_quote": 18902.94078 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.02302, "high": 0.02325, "low": 0.02299, "close": 0.02314, "volume": 1999633.0, "close_time": 1775055599999, "quote_volume": 46156.85847, "trades": 435, "taker_buy_base": 1463245.0, "taker_buy_quote": 33785.18062 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.02314, "high": 0.02341, "low": 0.02309, "close": 0.02328, "volume": 1261600.0, "close_time": 1775059199999, "quote_volume": 29352.11286, "trades": 451, "taker_buy_base": 508704.0, "taker_buy_quote": 11847.05773 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02328, "high": 0.02331, "low": 0.02316, "close": 0.02319, "volume": 1672288.0, "close_time": 1775062799999, "quote_volume": 38868.79494, "trades": 499, "taker_buy_base": 558867.0, "taker_buy_quote": 12991.21033 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.02319, "high": 0.02329, "low": 0.023, "close": 0.02302, "volume": 4560009.0, "close_time": 1775066399999, "quote_volume": 105448.08598, "trades": 923, "taker_buy_base": 1316362.0, "taker_buy_quote": 30463.34181 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.02301, "high": 0.02304, "low": 0.02272, "close": 0.02279, "volume": 1578812.0, "close_time": 1775069999999, "quote_volume": 36180.35737, "trades": 527, "taker_buy_base": 862074.0, "taker_buy_quote": 19766.10609 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0228, "high": 0.02281, "low": 0.02267, "close": 0.02271, "volume": 1626184.0, "close_time": 1775073599999, "quote_volume": 36950.84902, "trades": 751, "taker_buy_base": 861748.0, "taker_buy_quote": 19576.27875 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02272, "high": 0.02276, "low": 0.02259, "close": 0.0226, "volume": 1334160.0, "close_time": 1775077199999, "quote_volume": 30255.37233, "trades": 532, "taker_buy_base": 810699.0, "taker_buy_quote": 18396.84731 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.02259, "high": 0.02279, "low": 0.02259, "close": 0.02276, "volume": 2917166.0, "close_time": 1775080799999, "quote_volume": 66178.11902, "trades": 849, "taker_buy_base": 1437523.0, "taker_buy_quote": 32620.33531 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.02275, "high": 0.02275, "low": 0.02244, "close": 0.0227, "volume": 1848875.0, "close_time": 1775084399999, "quote_volume": 41768.13398, "trades": 581, "taker_buy_base": 772030.0, "taker_buy_quote": 17459.80483 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0227, "high": 0.02276, "low": 0.02256, "close": 0.0226, "volume": 1614179.0, "close_time": 1775087999999, "quote_volume": 36607.51806, "trades": 501, "taker_buy_base": 1019562.0, "taker_buy_quote": 23122.59909 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02259, "high": 0.0226, "low": 0.02231, "close": 0.0225, "volume": 1360793.0, "close_time": 1775091599999, "quote_volume": 30589.73742, "trades": 537, "taker_buy_base": 544716.0, "taker_buy_quote": 12252.34854 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.02248, "high": 0.02248, "low": 0.0217, "close": 0.0218, "volume": 6365373.0, "close_time": 1775095199999, "quote_volume": 139782.67657, "trades": 2439, "taker_buy_base": 2295160.0, "taker_buy_quote": 50382.60637 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.02179, "high": 0.02182, "low": 0.02133, "close": 0.02146, "volume": 2712748.0, "close_time": 1775098799999, "quote_volume": 58431.71553, "trades": 1520, "taker_buy_base": 1527676.0, "taker_buy_quote": 32876.16189 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.02146, "high": 0.02161, "low": 0.02134, "close": 0.02146, "volume": 2656067.0, "close_time": 1775102399999, "quote_volume": 56958.51882, "trades": 1234, "taker_buy_base": 1274356.0, "taker_buy_quote": 27334.08845 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.02145, "high": 0.02168, "low": 0.02137, "close": 0.0215, "volume": 3285998.0, "close_time": 1775105999999, "quote_volume": 70789.52165, "trades": 915, "taker_buy_base": 1289299.0, "taker_buy_quote": 27806.40314 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.02151, "high": 0.02156, "low": 0.0214, "close": 0.02145, "volume": 1368539.0, "close_time": 1775109599999, "quote_volume": 29395.30745, "trades": 782, "taker_buy_base": 597231.0, "taker_buy_quote": 12837.31065 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.02145, "high": 0.02158, "low": 0.02122, "close": 0.02124, "volume": 5741488.0, "close_time": 1775113199999, "quote_volume": 122665.08658, "trades": 1281, "taker_buy_base": 2141531.0, "taker_buy_quote": 45849.01239 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.02124, "high": 0.02145, "low": 0.02115, "close": 0.02139, "volume": 5425403.0, "close_time": 1775116799999, "quote_volume": 115277.799, "trades": 1638, "taker_buy_base": 2217794.0, "taker_buy_quote": 47179.35967 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02139, "high": 0.02147, "low": 0.021, "close": 0.02111, "volume": 3417907.0, "close_time": 1775120399999, "quote_volume": 72476.94505, "trades": 897, "taker_buy_base": 1771864.0, "taker_buy_quote": 37578.92739 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.02112, "high": 0.02112, "low": 0.02074, "close": 0.02091, "volume": 5025197.0, "close_time": 1775123999999, "quote_volume": 105173.27628, "trades": 1113, "taker_buy_base": 2287808.0, "taker_buy_quote": 47882.42795 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.02092, "high": 0.02133, "low": 0.0209, "close": 0.02131, "volume": 2836794.0, "close_time": 1775127599999, "quote_volume": 59883.86216, "trades": 687, "taker_buy_base": 1953672.0, "taker_buy_quote": 41257.27865 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.02131, "high": 0.02145, "low": 0.02108, "close": 0.0213, "volume": 4608940.0, "close_time": 1775131199999, "quote_volume": 98134.2891, "trades": 1195, "taker_buy_base": 2492320.0, "taker_buy_quote": 53072.09742 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02127, "high": 0.02127, "low": 0.02103, "close": 0.02117, "volume": 1796951.0, "close_time": 1775134799999, "quote_volume": 37961.61632, "trades": 474, "taker_buy_base": 1204950.0, "taker_buy_quote": 25453.2788 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.02116, "high": 0.0212, "low": 0.02099, "close": 0.02117, "volume": 2791461.0, "close_time": 1775138399999, "quote_volume": 58873.45454, "trades": 810, "taker_buy_base": 1523362.0, "taker_buy_quote": 32119.25434 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.02115, "high": 0.02143, "low": 0.02114, "close": 0.02137, "volume": 2290282.0, "close_time": 1775141999999, "quote_volume": 48817.77616, "trades": 679, "taker_buy_base": 1115930.0, "taker_buy_quote": 23784.13274 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.02136, "high": 0.02142, "low": 0.02107, "close": 0.02111, "volume": 3606963.0, "close_time": 1775145599999, "quote_volume": 76681.42825, "trades": 1007, "taker_buy_base": 1422963.0, "taker_buy_quote": 30282.91486 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0211, "high": 0.02124, "low": 0.02094, "close": 0.02116, "volume": 2671500.0, "close_time": 1775149199999, "quote_volume": 56253.45265, "trades": 804, "taker_buy_base": 1277639.0, "taker_buy_quote": 26924.02328 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.02115, "high": 0.02133, "low": 0.02103, "close": 0.02103, "volume": 1863822.0, "close_time": 1775152799999, "quote_volume": 39554.2736, "trades": 574, "taker_buy_base": 604746.0, "taker_buy_quote": 12844.12409 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.02105, "high": 0.0211, "low": 0.02092, "close": 0.02098, "volume": 1094190.0, "close_time": 1775156399999, "quote_volume": 22981.59555, "trades": 388, "taker_buy_base": 284566.0, "taker_buy_quote": 5980.77319 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.02097, "high": 0.02098, "low": 0.02087, "close": 0.02089, "volume": 1028030.0, "close_time": 1775159999999, "quote_volume": 21506.64957, "trades": 298, "taker_buy_base": 406169.0, "taker_buy_quote": 8498.16032 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02089, "high": 0.021, "low": 0.02077, "close": 0.02089, "volume": 1935987.0, "close_time": 1775163599999, "quote_volume": 40439.16643, "trades": 487, "taker_buy_base": 915616.0, "taker_buy_quote": 19141.84671 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.02089, "high": 0.02092, "low": 0.02082, "close": 0.02087, "volume": 674095.0, "close_time": 1775167199999, "quote_volume": 14069.5881, "trades": 229, "taker_buy_base": 265297.0, "taker_buy_quote": 5539.31484 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.02088, "high": 0.02128, "low": 0.02088, "close": 0.02122, "volume": 1497534.0, "close_time": 1775170799999, "quote_volume": 31565.05554, "trades": 414, "taker_buy_base": 749499.0, "taker_buy_quote": 15792.35338 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.02121, "high": 0.02133, "low": 0.0211, "close": 0.02125, "volume": 2080049.0, "close_time": 1775174399999, "quote_volume": 44140.10433, "trades": 590, "taker_buy_base": 1117793.0, "taker_buy_quote": 23716.77553 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02125, "high": 0.02125, "low": 0.02076, "close": 0.02077, "volume": 1766815.0, "close_time": 1775177999999, "quote_volume": 37012.68358, "trades": 587, "taker_buy_base": 842989.0, "taker_buy_quote": 17629.58117 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.02079, "high": 0.02079, "low": 0.02056, "close": 0.02072, "volume": 1519066.0, "close_time": 1775181599999, "quote_volume": 31431.14061, "trades": 429, "taker_buy_base": 700737.0, "taker_buy_quote": 14502.87729 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.02073, "high": 0.02097, "low": 0.02071, "close": 0.02085, "volume": 1024095.0, "close_time": 1775185199999, "quote_volume": 21323.83654, "trades": 350, "taker_buy_base": 462221.0, "taker_buy_quote": 9624.82672 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.02087, "high": 0.02093, "low": 0.02068, "close": 0.02076, "volume": 1313826.0, "close_time": 1775188799999, "quote_volume": 27344.98264, "trades": 375, "taker_buy_base": 625492.0, "taker_buy_quote": 13020.61869 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02076, "high": 0.02082, "low": 0.02053, "close": 0.02067, "volume": 1327205.0, "close_time": 1775192399999, "quote_volume": 27484.93255, "trades": 331, "taker_buy_base": 701997.0, "taker_buy_quote": 14549.53533 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.02067, "high": 0.0208, "low": 0.0206, "close": 0.02076, "volume": 1521766.0, "close_time": 1775195999999, "quote_volume": 31520.36958, "trades": 439, "taker_buy_base": 759831.0, "taker_buy_quote": 15755.51996 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.02076, "high": 0.02106, "low": 0.02067, "close": 0.02103, "volume": 3896941.0, "close_time": 1775199599999, "quote_volume": 81135.96149, "trades": 1201, "taker_buy_base": 2279260.0, "taker_buy_quote": 47480.78588 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.02103, "high": 0.02117, "low": 0.02085, "close": 0.02089, "volume": 2818055.0, "close_time": 1775203199999, "quote_volume": 59250.46621, "trades": 770, "taker_buy_base": 1258229.0, "taker_buy_quote": 26477.48098 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02087, "high": 0.02132, "low": 0.02083, "close": 0.02101, "volume": 4946684.0, "close_time": 1775206799999, "quote_volume": 104509.26085, "trades": 2305, "taker_buy_base": 2673830.0, "taker_buy_quote": 56444.88098 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.02101, "high": 0.0211, "low": 0.02084, "close": 0.02107, "volume": 4209342.0, "close_time": 1775210399999, "quote_volume": 88262.75296, "trades": 2808, "taker_buy_base": 1566198.0, "taker_buy_quote": 32864.60305 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.02108, "high": 0.02118, "low": 0.02096, "close": 0.02107, "volume": 2431126.0, "close_time": 1775213999999, "quote_volume": 51191.71112, "trades": 1104, "taker_buy_base": 1300466.0, "taker_buy_quote": 27385.79545 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.02108, "high": 0.02114, "low": 0.0208, "close": 0.02091, "volume": 3653694.0, "close_time": 1775217599999, "quote_volume": 76713.17413, "trades": 1343, "taker_buy_base": 1627619.0, "taker_buy_quote": 34161.81915 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02091, "high": 0.02105, "low": 0.02076, "close": 0.02087, "volume": 3970253.0, "close_time": 1775221199999, "quote_volume": 82987.37191, "trades": 1320, "taker_buy_base": 2198880.0, "taker_buy_quote": 45991.34294 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.02086, "high": 0.02096, "low": 0.02066, "close": 0.02068, "volume": 1678344.0, "close_time": 1775224799999, "quote_volume": 34866.91737, "trades": 623, "taker_buy_base": 487967.0, "taker_buy_quote": 10156.27026 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.02067, "high": 0.02087, "low": 0.0206, "close": 0.02083, "volume": 1871414.0, "close_time": 1775228399999, "quote_volume": 38804.20099, "trades": 746, "taker_buy_base": 1030628.0, "taker_buy_quote": 21376.48709 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.02082, "high": 0.0209, "low": 0.02063, "close": 0.02065, "volume": 1939832.0, "close_time": 1775231999999, "quote_volume": 40231.93604, "trades": 642, "taker_buy_base": 691746.0, "taker_buy_quote": 14361.8737 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02064, "high": 0.02086, "low": 0.02046, "close": 0.0208, "volume": 3893466.0, "close_time": 1775235599999, "quote_volume": 80382.74253, "trades": 914, "taker_buy_base": 2023249.0, "taker_buy_quote": 41779.80659 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.02081, "high": 0.02091, "low": 0.02074, "close": 0.02082, "volume": 1068683.0, "close_time": 1775239199999, "quote_volume": 22269.91654, "trades": 314, "taker_buy_base": 665681.0, "taker_buy_quote": 13877.83849 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.02083, "high": 0.02085, "low": 0.0207, "close": 0.02079, "volume": 1592292.0, "close_time": 1775242799999, "quote_volume": 33097.39182, "trades": 396, "taker_buy_base": 810199.0, "taker_buy_quote": 16848.88058 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0208, "high": 0.02094, "low": 0.02074, "close": 0.02094, "volume": 1609697.0, "close_time": 1775246399999, "quote_volume": 33572.98209, "trades": 389, "taker_buy_base": 1018917.0, "taker_buy_quote": 21261.83616 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02054, "close": 0.02057, "volume": 2196351.0, "close_time": 1775249999999, "quote_volume": 45452.06118, "trades": 409, "taker_buy_base": 1225719.0, "taker_buy_quote": 25348.39667 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.02058, "high": 0.02086, "low": 0.02047, "close": 0.02085, "volume": 2106905.0, "close_time": 1775253599999, "quote_volume": 43436.46218, "trades": 472, "taker_buy_base": 1438324.0, "taker_buy_quote": 29681.05142 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.02085, "high": 0.02093, "low": 0.02074, "close": 0.02084, "volume": 972442.0, "close_time": 1775257199999, "quote_volume": 20268.15559, "trades": 250, "taker_buy_base": 467148.0, "taker_buy_quote": 9736.50451 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.02085, "high": 0.02109, "low": 0.02081, "close": 0.02098, "volume": 1814696.0, "close_time": 1775260799999, "quote_volume": 38061.68411, "trades": 319, "taker_buy_base": 1073300.0, "taker_buy_quote": 22494.9273 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02097, "high": 0.02098, "low": 0.0205, "close": 0.02068, "volume": 2627856.0, "close_time": 1775264399999, "quote_volume": 54538.57803, "trades": 739, "taker_buy_base": 1225813.0, "taker_buy_quote": 25446.25438 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.02072, "high": 0.02086, "low": 0.02062, "close": 0.02082, "volume": 745067.0, "close_time": 1775267999999, "quote_volume": 15469.70174, "trades": 230, "taker_buy_base": 378019.0, "taker_buy_quote": 7851.22795 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.02084, "high": 0.02127, "low": 0.02084, "close": 0.02121, "volume": 1582821.0, "close_time": 1775271599999, "quote_volume": 33385.23088, "trades": 445, "taker_buy_base": 849557.0, "taker_buy_quote": 17914.12159 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.02123, "high": 0.02151, "low": 0.02114, "close": 0.02144, "volume": 4437999.0, "close_time": 1775275199999, "quote_volume": 94773.10103, "trades": 1057, "taker_buy_base": 1917281.0, "taker_buy_quote": 40963.89687 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02142, "high": 0.02158, "low": 0.02111, "close": 0.02149, "volume": 4828418.0, "close_time": 1775278799999, "quote_volume": 102868.81617, "trades": 1333, "taker_buy_base": 2539168.0, "taker_buy_quote": 54136.10512 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.02149, "high": 0.02352, "low": 0.02144, "close": 0.02226, "volume": 49944849.0, "close_time": 1775282399999, "quote_volume": 1126799.57782, "trades": 12969, "taker_buy_base": 26366995.0, "taker_buy_quote": 595046.37957 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.02225, "high": 0.02327, "low": 0.02202, "close": 0.02237, "volume": 17680312.0, "close_time": 1775285999999, "quote_volume": 399267.52503, "trades": 4214, "taker_buy_base": 9312495.0, "taker_buy_quote": 210365.79026 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.02237, "high": 0.0229, "low": 0.02205, "close": 0.02236, "volume": 8849578.0, "close_time": 1775289599999, "quote_volume": 198657.12455, "trades": 2400, "taker_buy_base": 4414550.0, "taker_buy_quote": 99161.55104 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02235, "high": 0.02254, "low": 0.02201, "close": 0.02237, "volume": 6449364.0, "close_time": 1775293199999, "quote_volume": 143349.39903, "trades": 2495, "taker_buy_base": 3105751.0, "taker_buy_quote": 69067.53322 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.02236, "high": 0.02275, "low": 0.02215, "close": 0.02219, "volume": 4571466.0, "close_time": 1775296799999, "quote_volume": 102652.47662, "trades": 1592, "taker_buy_base": 2061099.0, "taker_buy_quote": 46335.50396 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0222, "high": 0.02269, "low": 0.02195, "close": 0.02249, "volume": 4284798.0, "close_time": 1775300399999, "quote_volume": 96041.22188, "trades": 1406, "taker_buy_base": 2166989.0, "taker_buy_quote": 48561.41386 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.02247, "high": 0.02271, "low": 0.02204, "close": 0.02244, "volume": 5864975.0, "close_time": 1775303999999, "quote_volume": 131704.00877, "trades": 1854, "taker_buy_base": 3214574.0, "taker_buy_quote": 72170.75204 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02244, "high": 0.0225, "low": 0.02215, "close": 0.02245, "volume": 4650994.0, "close_time": 1775307599999, "quote_volume": 103985.03786, "trades": 1148, "taker_buy_base": 2529172.0, "taker_buy_quote": 56571.11256 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.02242, "high": 0.025, "low": 0.02239, "close": 0.02384, "volume": 35677545.0, "close_time": 1775311199999, "quote_volume": 843574.03576, "trades": 11395, "taker_buy_base": 19446346.0, "taker_buy_quote": 459787.69982 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.02385, "high": 0.02653, "low": 0.02343, "close": 0.02481, "volume": 72512436.0, "close_time": 1775314799999, "quote_volume": 1800613.43134, "trades": 16176, "taker_buy_base": 35979148.0, "taker_buy_quote": 892402.89152 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.02478, "high": 0.02482, "low": 0.0231, "close": 0.02391, "volume": 30119600.0, "close_time": 1775318399999, "quote_volume": 714709.01436, "trades": 6759, "taker_buy_base": 15077324.0, "taker_buy_quote": 357495.31632 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02388, "high": 0.02389, "low": 0.02333, "close": 0.02363, "volume": 12440937.0, "close_time": 1775321999999, "quote_volume": 293349.92401, "trades": 3000, "taker_buy_base": 6226219.0, "taker_buy_quote": 146835.64662 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.02362, "high": 0.02371, "low": 0.02334, "close": 0.02335, "volume": 6427909.0, "close_time": 1775325599999, "quote_volume": 151100.06098, "trades": 2004, "taker_buy_base": 3102645.0, "taker_buy_quote": 72958.08738 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.02339, "high": 0.02364, "low": 0.02321, "close": 0.02333, "volume": 7801512.0, "close_time": 1775329199999, "quote_volume": 182498.13365, "trades": 1978, "taker_buy_base": 3732944.0, "taker_buy_quote": 87378.54096 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.02335, "high": 0.02397, "low": 0.02318, "close": 0.02372, "volume": 10549828.0, "close_time": 1775332799999, "quote_volume": 248596.65115, "trades": 2314, "taker_buy_base": 5750779.0, "taker_buy_quote": 135506.22934 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.02371, "high": 0.02374, "low": 0.02334, "close": 0.02356, "volume": 6001748.0, "close_time": 1775336399999, "quote_volume": 140972.54039, "trades": 1512, "taker_buy_base": 2405016.0, "taker_buy_quote": 56552.01541 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.02355, "high": 0.0236, "low": 0.02315, "close": 0.02326, "volume": 5057445.0, "close_time": 1775339999999, "quote_volume": 118474.82844, "trades": 1318, "taker_buy_base": 2356388.0, "taker_buy_quote": 55253.62704 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.02326, "high": 0.02349, "low": 0.02313, "close": 0.0234, "volume": 2933851.0, "close_time": 1775343599999, "quote_volume": 68410.36234, "trades": 820, "taker_buy_base": 1818999.0, "taker_buy_quote": 42442.8401 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.02342, "high": 0.0236, "low": 0.02314, "close": 0.02337, "volume": 3657173.0, "close_time": 1775347199999, "quote_volume": 85554.40708, "trades": 956, "taker_buy_base": 2083208.0, "taker_buy_quote": 48760.1857 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02335, "high": 0.02433, "low": 0.02327, "close": 0.02384, "volume": 16168135.0, "close_time": 1775350799999, "quote_volume": 384246.71157, "trades": 3739, "taker_buy_base": 8137222.0, "taker_buy_quote": 193276.05332 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0239, "high": 0.02451, "low": 0.02323, "close": 0.02337, "volume": 11675054.0, "close_time": 1775354399999, "quote_volume": 279518.30941, "trades": 2511, "taker_buy_base": 6452571.0, "taker_buy_quote": 154733.30385 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.02335, "high": 0.02337, "low": 0.02283, "close": 0.02292, "volume": 4674305.0, "close_time": 1775357999999, "quote_volume": 108001.13986, "trades": 1236, "taker_buy_base": 2345875.0, "taker_buy_quote": 54227.80769 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.02292, "high": 0.023, "low": 0.02263, "close": 0.0229, "volume": 5027489.0, "close_time": 1775361599999, "quote_volume": 114634.54512, "trades": 1357, "taker_buy_base": 1887514.0, "taker_buy_quote": 43111.88257 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0229, "high": 0.02342, "low": 0.02289, "close": 0.02315, "volume": 3278806.0, "close_time": 1775365199999, "quote_volume": 75752.76738, "trades": 1003, "taker_buy_base": 1840598.0, "taker_buy_quote": 42492.95834 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.02317, "high": 0.02339, "low": 0.02282, "close": 0.023, "volume": 3561213.0, "close_time": 1775368799999, "quote_volume": 82168.7364, "trades": 873, "taker_buy_base": 1877920.0, "taker_buy_quote": 43343.92902 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.02298, "high": 0.02299, "low": 0.02272, "close": 0.02276, "volume": 6090321.0, "close_time": 1775372399999, "quote_volume": 139239.43272, "trades": 1034, "taker_buy_base": 2414041.0, "taker_buy_quote": 55177.34881 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.02274, "high": 0.02282, "low": 0.02253, "close": 0.02266, "volume": 4369880.0, "close_time": 1775375999999, "quote_volume": 99125.58214, "trades": 839, "taker_buy_base": 1831140.0, "taker_buy_quote": 41552.57411 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02265, "high": 0.02319, "low": 0.02264, "close": 0.02292, "volume": 4777705.0, "close_time": 1775379599999, "quote_volume": 109763.28872, "trades": 1102, "taker_buy_base": 2680254.0, "taker_buy_quote": 61567.13967 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.02293, "high": 0.02307, "low": 0.02264, "close": 0.02274, "volume": 4590928.0, "close_time": 1775383199999, "quote_volume": 105082.39227, "trades": 976, "taker_buy_base": 1562247.0, "taker_buy_quote": 35790.74059 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.02274, "high": 0.02288, "low": 0.02262, "close": 0.02275, "volume": 4221937.0, "close_time": 1775386799999, "quote_volume": 96033.27807, "trades": 920, "taker_buy_base": 2653528.0, "taker_buy_quote": 60360.05897 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.02274, "high": 0.02287, "low": 0.02263, "close": 0.02273, "volume": 1933232.0, "close_time": 1775390399999, "quote_volume": 43965.97586, "trades": 426, "taker_buy_base": 877313.0, "taker_buy_quote": 19965.39274 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.02272, "high": 0.02277, "low": 0.02233, "close": 0.02243, "volume": 3616117.0, "close_time": 1775393999999, "quote_volume": 81384.80058, "trades": 849, "taker_buy_base": 1830807.0, "taker_buy_quote": 41211.02966 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.02243, "high": 0.02243, "low": 0.02211, "close": 0.02228, "volume": 3541238.0, "close_time": 1775397599999, "quote_volume": 78803.74115, "trades": 644, "taker_buy_base": 1900282.0, "taker_buy_quote": 42308.63167 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.02226, "high": 0.02251, "low": 0.02221, "close": 0.02236, "volume": 2160227.0, "close_time": 1775401199999, "quote_volume": 48311.28202, "trades": 615, "taker_buy_base": 1259658.0, "taker_buy_quote": 28181.62895 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.02237, "high": 0.02257, "low": 0.02228, "close": 0.02245, "volume": 2612572.0, "close_time": 1775404799999, "quote_volume": 58641.2951, "trades": 707, "taker_buy_base": 1119550.0, "taker_buy_quote": 25123.98553 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02244, "high": 0.02244, "low": 0.02218, "close": 0.02235, "volume": 5032862.0, "close_time": 1775408399999, "quote_volume": 112277.01238, "trades": 1121, "taker_buy_base": 1107355.0, "taker_buy_quote": 24729.70051 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.02235, "high": 0.02238, "low": 0.02222, "close": 0.02235, "volume": 2631997.0, "close_time": 1775411999999, "quote_volume": 58700.537, "trades": 860, "taker_buy_base": 1376429.0, "taker_buy_quote": 30708.14934 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.02235, "high": 0.02243, "low": 0.02228, "close": 0.02232, "volume": 6187518.0, "close_time": 1775415599999, "quote_volume": 138239.41205, "trades": 1707, "taker_buy_base": 4032063.0, "taker_buy_quote": 90095.18461 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.02234, "high": 0.02237, "low": 0.02212, "close": 0.02223, "volume": 2345231.0, "close_time": 1775419199999, "quote_volume": 52238.89608, "trades": 624, "taker_buy_base": 1402982.0, "taker_buy_quote": 31277.97197 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.02223, "high": 0.02228, "low": 0.02216, "close": 0.0222, "volume": 1203058.0, "close_time": 1775422799999, "quote_volume": 26735.7653, "trades": 310, "taker_buy_base": 658134.0, "taker_buy_quote": 14632.75921 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.02222, "high": 0.02224, "low": 0.02202, "close": 0.02218, "volume": 1077039.0, "close_time": 1775426399999, "quote_volume": 23822.92985, "trades": 260, "taker_buy_base": 457288.0, "taker_buy_quote": 10115.22303 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.02217, "high": 0.02236, "low": 0.02209, "close": 0.02233, "volume": 1470930.0, "close_time": 1775429999999, "quote_volume": 32710.62163, "trades": 233, "taker_buy_base": 826577.0, "taker_buy_quote": 18382.6699 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.02236, "high": 0.02247, "low": 0.02225, "close": 0.02245, "volume": 989535.0, "close_time": 1775433599999, "quote_volume": 22149.17302, "trades": 223, "taker_buy_base": 473569.0, "taker_buy_quote": 10611.12568 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02245, "high": 0.02257, "low": 0.02236, "close": 0.02238, "volume": 1830661.0, "close_time": 1775437199999, "quote_volume": 41095.27004, "trades": 419, "taker_buy_base": 871753.0, "taker_buy_quote": 19567.87708 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.02238, "high": 0.0224, "low": 0.02219, "close": 0.02221, "volume": 1228179.0, "close_time": 1775440799999, "quote_volume": 27338.24298, "trades": 260, "taker_buy_base": 770925.0, "taker_buy_quote": 17163.4062 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.02223, "high": 0.02251, "low": 0.02223, "close": 0.02236, "volume": 1577670.0, "close_time": 1775444399999, "quote_volume": 35359.69017, "trades": 320, "taker_buy_base": 991034.0, "taker_buy_quote": 22212.95119 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.02235, "high": 0.02235, "low": 0.02207, "close": 0.0221, "volume": 2328352.0, "close_time": 1775447999999, "quote_volume": 51739.09365, "trades": 501, "taker_buy_base": 1185377.0, "taker_buy_quote": 26345.15617 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.02211, "high": 0.02224, "low": 0.02209, "close": 0.02214, "volume": 1136186.0, "close_time": 1775451599999, "quote_volume": 25179.71848, "trades": 340, "taker_buy_base": 644782.0, "taker_buy_quote": 14293.63655 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.02215, "high": 0.02216, "low": 0.02174, "close": 0.02174, "volume": 3903572.0, "close_time": 1775455199999, "quote_volume": 85614.70818, "trades": 810, "taker_buy_base": 1790171.0, "taker_buy_quote": 39283.00862 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.02176, "high": 0.02199, "low": 0.02172, "close": 0.02178, "volume": 1739660.0, "close_time": 1775458799999, "quote_volume": 37999.55193, "trades": 372, "taker_buy_base": 1012726.0, "taker_buy_quote": 22125.92169 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.02177, "high": 0.02184, "low": 0.02164, "close": 0.02169, "volume": 3637525.0, "close_time": 1775462399999, "quote_volume": 79172.60061, "trades": 430, "taker_buy_base": 2950775.0, "taker_buy_quote": 64237.20459 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02169, "high": 0.02184, "low": 0.02169, "close": 0.02175, "volume": 846841.0, "close_time": 1775465999999, "quote_volume": 18437.85824, "trades": 231, "taker_buy_base": 466501.0, "taker_buy_quote": 10157.27849 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.02175, "high": 0.02186, "low": 0.02168, "close": 0.02179, "volume": 1300390.0, "close_time": 1775469599999, "quote_volume": 28325.68396, "trades": 310, "taker_buy_base": 690127.0, "taker_buy_quote": 15050.26471 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0218, "high": 0.02188, "low": 0.02176, "close": 0.02188, "volume": 1023410.0, "close_time": 1775473199999, "quote_volume": 22327.7951, "trades": 273, "taker_buy_base": 521203.0, "taker_buy_quote": 11376.43758 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0219, "high": 0.02196, "low": 0.02173, "close": 0.02176, "volume": 2545483.0, "close_time": 1775476799999, "quote_volume": 55683.18695, "trades": 459, "taker_buy_base": 1329193.0, "taker_buy_quote": 29111.42698 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.02176, "high": 0.02177, "low": 0.02152, "close": 0.0216, "volume": 3674433.0, "close_time": 1775480399999, "quote_volume": 79467.54054, "trades": 638, "taker_buy_base": 2262905.0, "taker_buy_quote": 48940.6585 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.02159, "high": 0.02163, "low": 0.0215, "close": 0.0216, "volume": 761725.0, "close_time": 1775483999999, "quote_volume": 16427.79947, "trades": 217, "taker_buy_base": 418601.0, "taker_buy_quote": 9032.10005 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.02159, "high": 0.02187, "low": 0.02156, "close": 0.02183, "volume": 1550739.0, "close_time": 1775487599999, "quote_volume": 33719.6266, "trades": 384, "taker_buy_base": 764115.0, "taker_buy_quote": 16614.59045 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.02182, "high": 0.02198, "low": 0.02166, "close": 0.02192, "volume": 1848633.0, "close_time": 1775491199999, "quote_volume": 40270.83116, "trades": 338, "taker_buy_base": 729507.0, "taker_buy_quote": 15905.47098 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02191, "high": 0.02191, "low": 0.02168, "close": 0.0217, "volume": 871395.0, "close_time": 1775494799999, "quote_volume": 18966.74155, "trades": 295, "taker_buy_base": 396062.0, "taker_buy_quote": 8624.39202 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.02172, "high": 0.0218, "low": 0.02157, "close": 0.02157, "volume": 996668.0, "close_time": 1775498399999, "quote_volume": 21615.38618, "trades": 343, "taker_buy_base": 380158.0, "taker_buy_quote": 8250.92432 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.02158, "high": 0.02177, "low": 0.02156, "close": 0.02164, "volume": 2002536.0, "close_time": 1775501999999, "quote_volume": 43393.32134, "trades": 321, "taker_buy_base": 1427580.0, "taker_buy_quote": 30937.40436 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.02164, "high": 0.02169, "low": 0.02159, "close": 0.02166, "volume": 933202.0, "close_time": 1775505599999, "quote_volume": 20207.29504, "trades": 209, "taker_buy_base": 428224.0, "taker_buy_quote": 9274.36781 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02166, "high": 0.02174, "low": 0.0216, "close": 0.02168, "volume": 1389399.0, "close_time": 1775509199999, "quote_volume": 30109.40031, "trades": 340, "taker_buy_base": 799175.0, "taker_buy_quote": 17319.10218 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.02168, "high": 0.02171, "low": 0.0215, "close": 0.02154, "volume": 934535.0, "close_time": 1775512799999, "quote_volume": 20175.88244, "trades": 186, "taker_buy_base": 333511.0, "taker_buy_quote": 7198.97084 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.02152, "high": 0.02154, "low": 0.02132, "close": 0.02132, "volume": 1020640.0, "close_time": 1775516399999, "quote_volume": 21878.84167, "trades": 265, "taker_buy_base": 611670.0, "taker_buy_quote": 13122.2461 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.02132, "high": 0.02132, "low": 0.02116, "close": 0.02124, "volume": 1331294.0, "close_time": 1775519999999, "quote_volume": 28276.20937, "trades": 572, "taker_buy_base": 520879.0, "taker_buy_quote": 11065.15292 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02123, "high": 0.02126, "low": 0.02107, "close": 0.02114, "volume": 851777.0, "close_time": 1775523599999, "quote_volume": 18014.01992, "trades": 282, "taker_buy_base": 387101.0, "taker_buy_quote": 8195.46269 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.02111, "high": 0.02162, "low": 0.02108, "close": 0.02155, "volume": 2843973.0, "close_time": 1775527199999, "quote_volume": 60859.08662, "trades": 855, "taker_buy_base": 1947457.0, "taker_buy_quote": 41681.65369 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.02153, "high": 0.0223, "low": 0.02134, "close": 0.02225, "volume": 12591812.0, "close_time": 1775530799999, "quote_volume": 274322.41712, "trades": 3676, "taker_buy_base": 6255620.0, "taker_buy_quote": 136327.58456 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.02226, "high": 0.02263, "low": 0.0221, "close": 0.0224, "volume": 6202427.0, "close_time": 1775534399999, "quote_volume": 138678.50599, "trades": 2266, "taker_buy_base": 2900653.0, "taker_buy_quote": 64899.21974 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0224, "high": 0.02261, "low": 0.0222, "close": 0.02227, "volume": 2355408.0, "close_time": 1775537999999, "quote_volume": 52703.30388, "trades": 842, "taker_buy_base": 1025012.0, "taker_buy_quote": 22941.69811 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.02226, "high": 0.02238, "low": 0.02211, "close": 0.02232, "volume": 2112066.0, "close_time": 1775541599999, "quote_volume": 47020.43761, "trades": 742, "taker_buy_base": 1091145.0, "taker_buy_quote": 24312.94224 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.02234, "high": 0.0228, "low": 0.02219, "close": 0.02247, "volume": 5414702.0, "close_time": 1775545199999, "quote_volume": 122094.82224, "trades": 1516, "taker_buy_base": 2512127.0, "taker_buy_quote": 56655.35681 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.02248, "high": 0.02296, "low": 0.02239, "close": 0.02239, "volume": 8164800.0, "close_time": 1775548799999, "quote_volume": 184693.99452, "trades": 2098, "taker_buy_base": 4434055.0, "taker_buy_quote": 100275.07196 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0224, "high": 0.02262, "low": 0.02227, "close": 0.02233, "volume": 2543865.0, "close_time": 1775552399999, "quote_volume": 57097.2196, "trades": 758, "taker_buy_base": 1310676.0, "taker_buy_quote": 29429.06445 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.02234, "high": 0.02268, "low": 0.02233, "close": 0.0226, "volume": 2108528.0, "close_time": 1775555999999, "quote_volume": 47548.69024, "trades": 668, "taker_buy_base": 1229161.0, "taker_buy_quote": 27733.59468 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.02262, "high": 0.02262, "low": 0.02197, "close": 0.02199, "volume": 4774719.0, "close_time": 1775559599999, "quote_volume": 106098.93358, "trades": 890, "taker_buy_base": 1689093.0, "taker_buy_quote": 37525.95297 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.02201, "high": 0.02206, "low": 0.02187, "close": 0.02205, "volume": 3752338.0, "close_time": 1775563199999, "quote_volume": 82412.84179, "trades": 1047, "taker_buy_base": 2013003.0, "taker_buy_quote": 44232.19629 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02207, "high": 0.02222, "low": 0.02197, "close": 0.02204, "volume": 2444364.0, "close_time": 1775566799999, "quote_volume": 53991.34244, "trades": 530, "taker_buy_base": 1249554.0, "taker_buy_quote": 27597.15737 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.02205, "high": 0.02212, "low": 0.0219, "close": 0.02194, "volume": 1294082.0, "close_time": 1775570399999, "quote_volume": 28458.52038, "trades": 334, "taker_buy_base": 654513.0, "taker_buy_quote": 14406.41364 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.02195, "high": 0.02211, "low": 0.0218, "close": 0.02181, "volume": 1698747.0, "close_time": 1775573999999, "quote_volume": 37298.99261, "trades": 419, "taker_buy_base": 1054237.0, "taker_buy_quote": 23160.58567 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.02181, "high": 0.02187, "low": 0.0217, "close": 0.02182, "volume": 3139436.0, "close_time": 1775577599999, "quote_volume": 68322.04062, "trades": 462, "taker_buy_base": 2107452.0, "taker_buy_quote": 45864.79372 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02182, "high": 0.02186, "low": 0.02172, "close": 0.02174, "volume": 2378853.0, "close_time": 1775581199999, "quote_volume": 51843.93541, "trades": 374, "taker_buy_base": 756974.0, "taker_buy_quote": 16501.12053 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.02174, "high": 0.0222, "low": 0.02172, "close": 0.02205, "volume": 2029892.0, "close_time": 1775584799999, "quote_volume": 44789.92426, "trades": 412, "taker_buy_base": 1389998.0, "taker_buy_quote": 30666.53376 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.02208, "high": 0.02215, "low": 0.02183, "close": 0.02188, "volume": 444522.0, "close_time": 1775588399999, "quote_volume": 9774.87083, "trades": 109, "taker_buy_base": 164854.0, "taker_buy_quote": 3626.28544 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.02187, "high": 0.02198, "low": 0.02179, "close": 0.02194, "volume": 571543.0, "close_time": 1775591999999, "quote_volume": 12498.40674, "trades": 227, "taker_buy_base": 255864.0, "taker_buy_quote": 5598.43 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02193, "high": 0.02205, "low": 0.02186, "close": 0.02187, "volume": 440573.0, "close_time": 1775595599999, "quote_volume": 9668.46029, "trades": 159, "taker_buy_base": 167477.0, "taker_buy_quote": 3673.98844 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.02186, "high": 0.02217, "low": 0.02183, "close": 0.02213, "volume": 1108794.0, "close_time": 1775599199999, "quote_volume": 24432.02394, "trades": 320, "taker_buy_base": 621959.0, "taker_buy_quote": 13718.55336 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.02215, "high": 0.02236, "low": 0.02212, "close": 0.02236, "volume": 1769373.0, "close_time": 1775602799999, "quote_volume": 39335.54966, "trades": 399, "taker_buy_base": 700876.0, "taker_buy_quote": 15590.70129 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.02237, "high": 0.0226, "low": 0.02231, "close": 0.02247, "volume": 2686597.0, "close_time": 1775606399999, "quote_volume": 60360.43955, "trades": 711, "taker_buy_base": 1333284.0, "taker_buy_quote": 29953.00411 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02245, "high": 0.02264, "low": 0.02222, "close": 0.0223, "volume": 2637145.0, "close_time": 1775609999999, "quote_volume": 59131.80157, "trades": 601, "taker_buy_base": 676242.0, "taker_buy_quote": 15198.05653 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.02229, "high": 0.02238, "low": 0.02223, "close": 0.02235, "volume": 924999.0, "close_time": 1775613599999, "quote_volume": 20627.583, "trades": 249, "taker_buy_base": 424208.0, "taker_buy_quote": 9463.7192 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.02239, "high": 0.0225, "low": 0.02236, "close": 0.02244, "volume": 1468072.0, "close_time": 1775617199999, "quote_volume": 32965.13051, "trades": 259, "taker_buy_base": 856836.0, "taker_buy_quote": 19240.35182 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.02244, "high": 0.02259, "low": 0.02238, "close": 0.02244, "volume": 972036.0, "close_time": 1775620799999, "quote_volume": 21841.80014, "trades": 329, "taker_buy_base": 495096.0, "taker_buy_quote": 11129.28377 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02243, "high": 0.02243, "low": 0.02232, "close": 0.02234, "volume": 702191.0, "close_time": 1775624399999, "quote_volume": 15704.20038, "trades": 274, "taker_buy_base": 223769.0, "taker_buy_quote": 5004.25164 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.02234, "high": 0.02244, "low": 0.02234, "close": 0.02241, "volume": 429765.0, "close_time": 1775627999999, "quote_volume": 9628.26258, "trades": 270, "taker_buy_base": 262042.0, "taker_buy_quote": 5871.19029 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.02241, "high": 0.02251, "low": 0.02229, "close": 0.02231, "volume": 898159.0, "close_time": 1775631599999, "quote_volume": 20139.23686, "trades": 301, "taker_buy_base": 309381.0, "taker_buy_quote": 6942.15037 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.02231, "high": 0.02233, "low": 0.02223, "close": 0.02227, "volume": 699628.0, "close_time": 1775635199999, "quote_volume": 15570.70621, "trades": 369, "taker_buy_base": 432415.0, "taker_buy_quote": 9621.89739 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0223, "high": 0.0224, "low": 0.02226, "close": 0.02232, "volume": 457295.0, "close_time": 1775638799999, "quote_volume": 10209.60326, "trades": 124, "taker_buy_base": 347436.0, "taker_buy_quote": 7759.68974 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.02233, "high": 0.02233, "low": 0.02219, "close": 0.02227, "volume": 715267.0, "close_time": 1775642399999, "quote_volume": 15916.60903, "trades": 244, "taker_buy_base": 369304.0, "taker_buy_quote": 8219.2923 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.02227, "high": 0.02228, "low": 0.02214, "close": 0.02218, "volume": 593957.0, "close_time": 1775645999999, "quote_volume": 13193.3584, "trades": 142, "taker_buy_base": 270366.0, "taker_buy_quote": 6010.00877 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.02218, "high": 0.02232, "low": 0.02213, "close": 0.02226, "volume": 583939.0, "close_time": 1775649599999, "quote_volume": 12952.30044, "trades": 188, "taker_buy_base": 389761.0, "taker_buy_quote": 8648.55859 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02226, "high": 0.0223, "low": 0.02221, "close": 0.02226, "volume": 490707.0, "close_time": 1775653199999, "quote_volume": 10922.57214, "trades": 154, "taker_buy_base": 240235.0, "taker_buy_quote": 5347.39323 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.02224, "high": 0.02237, "low": 0.02215, "close": 0.02217, "volume": 891223.0, "close_time": 1775656799999, "quote_volume": 19844.55055, "trades": 272, "taker_buy_base": 529944.0, "taker_buy_quote": 11815.96461 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.02217, "high": 0.02264, "low": 0.02217, "close": 0.02235, "volume": 7284534.0, "close_time": 1775660399999, "quote_volume": 163211.57758, "trades": 1102, "taker_buy_base": 3506869.0, "taker_buy_quote": 78588.4782 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.02235, "high": 0.02271, "low": 0.02235, "close": 0.02263, "volume": 3185382.0, "close_time": 1775663999999, "quote_volume": 71849.05609, "trades": 867, "taker_buy_base": 1393350.0, "taker_buy_quote": 31423.63447 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02266, "high": 0.02289, "low": 0.02265, "close": 0.02285, "volume": 3530879.0, "close_time": 1775667599999, "quote_volume": 80351.69072, "trades": 929, "taker_buy_base": 2086456.0, "taker_buy_quote": 47477.57557 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.02286, "high": 0.02294, "low": 0.02277, "close": 0.02284, "volume": 2311261.0, "close_time": 1775671199999, "quote_volume": 52800.00835, "trades": 731, "taker_buy_base": 1140289.0, "taker_buy_quote": 26058.81905 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.02286, "high": 0.02286, "low": 0.0225, "close": 0.02252, "volume": 1806650.0, "close_time": 1775674799999, "quote_volume": 41041.03741, "trades": 391, "taker_buy_base": 1017805.0, "taker_buy_quote": 23112.05663 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02223, "close": 0.02237, "volume": 2639632.0, "close_time": 1775678399999, "quote_volume": 58918.2787, "trades": 366, "taker_buy_base": 1710352.0, "taker_buy_quote": 38161.76376 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02236, "high": 0.02238, "low": 0.02225, "close": 0.02225, "volume": 354650.0, "close_time": 1775681999999, "quote_volume": 7909.43484, "trades": 104, "taker_buy_base": 127372.0, "taker_buy_quote": 2840.23108 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.02224, "high": 0.02227, "low": 0.02215, "close": 0.02219, "volume": 2070440.0, "close_time": 1775685599999, "quote_volume": 45970.03792, "trades": 199, "taker_buy_base": 1418488.0, "taker_buy_quote": 31490.93536 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.02211, "high": 0.02216, "low": 0.02196, "close": 0.02196, "volume": 1624413.0, "close_time": 1775689199999, "quote_volume": 35851.77294, "trades": 266, "taker_buy_base": 635372.0, "taker_buy_quote": 14034.82347 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.02196, "high": 0.02201, "low": 0.02177, "close": 0.02193, "volume": 1697941.0, "close_time": 1775692799999, "quote_volume": 37202.70257, "trades": 337, "taker_buy_base": 905424.0, "taker_buy_quote": 19859.27722 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02193, "high": 0.02209, "low": 0.02186, "close": 0.02202, "volume": 1001511.0, "close_time": 1775696399999, "quote_volume": 21980.24417, "trades": 234, "taker_buy_base": 500418.0, "taker_buy_quote": 10982.6754 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.02202, "high": 0.02211, "low": 0.02184, "close": 0.02209, "volume": 1890210.0, "close_time": 1775699999999, "quote_volume": 41610.14218, "trades": 699, "taker_buy_base": 622943.0, "taker_buy_quote": 13713.69308 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0221, "high": 0.02244, "low": 0.0221, "close": 0.0224, "volume": 951134.0, "close_time": 1775703599999, "quote_volume": 21195.75778, "trades": 255, "taker_buy_base": 568781.0, "taker_buy_quote": 12685.44124 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.02242, "high": 0.02248, "low": 0.02221, "close": 0.02228, "volume": 1192427.0, "close_time": 1775707199999, "quote_volume": 26614.54388, "trades": 227, "taker_buy_base": 466760.0, "taker_buy_quote": 10411.17717 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.02229, "high": 0.02252, "low": 0.02225, "close": 0.0223, "volume": 1297021.0, "close_time": 1775710799999, "quote_volume": 29058.46981, "trades": 203, "taker_buy_base": 486872.0, "taker_buy_quote": 10917.27528 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.02227, "high": 0.02238, "low": 0.02223, "close": 0.02224, "volume": 876477.0, "close_time": 1775714399999, "quote_volume": 19543.23372, "trades": 173, "taker_buy_base": 453104.0, "taker_buy_quote": 10110.50151 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.02229, "high": 0.02285, "low": 0.02226, "close": 0.02267, "volume": 10101975.0, "close_time": 1775717999999, "quote_volume": 228364.37929, "trades": 1287, "taker_buy_base": 5592556.0, "taker_buy_quote": 126314.56925 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.02267, "high": 0.02278, "low": 0.02244, "close": 0.02256, "volume": 1161471.0, "close_time": 1775721599999, "quote_volume": 26304.53592, "trades": 383, "taker_buy_base": 441620.0, "taker_buy_quote": 10009.54262 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0226, "high": 0.0228, "low": 0.02242, "close": 0.02246, "volume": 1246997.0, "close_time": 1775725199999, "quote_volume": 28244.43448, "trades": 244, "taker_buy_base": 363911.0, "taker_buy_quote": 8230.61698 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.02243, "high": 0.02254, "low": 0.02229, "close": 0.02254, "volume": 1343631.0, "close_time": 1775728799999, "quote_volume": 30120.70395, "trades": 208, "taker_buy_base": 592646.0, "taker_buy_quote": 13293.51839 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.02256, "high": 0.02256, "low": 0.02242, "close": 0.02246, "volume": 209887.0, "close_time": 1775732399999, "quote_volume": 4713.07966, "trades": 100, "taker_buy_base": 61313.0, "taker_buy_quote": 1377.19045 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.02247, "high": 0.02268, "low": 0.02247, "close": 0.02253, "volume": 1304248.0, "close_time": 1775735999999, "quote_volume": 29438.99938, "trades": 407, "taker_buy_base": 828081.0, "taker_buy_quote": 18696.26952 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.02252, "high": 0.02255, "low": 0.02241, "close": 0.02244, "volume": 361106.0, "close_time": 1775739599999, "quote_volume": 8115.42978, "trades": 110, "taker_buy_base": 105042.0, "taker_buy_quote": 2362.12874 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.02246, "high": 0.02253, "low": 0.02243, "close": 0.02249, "volume": 356403.0, "close_time": 1775743199999, "quote_volume": 8012.75859, "trades": 117, "taker_buy_base": 162295.0, "taker_buy_quote": 3648.23079 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.02249, "high": 0.02262, "low": 0.02241, "close": 0.02243, "volume": 1382365.0, "close_time": 1775746799999, "quote_volume": 31107.90466, "trades": 282, "taker_buy_base": 409583.0, "taker_buy_quote": 9220.51427 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.02242, "high": 0.0225, "low": 0.02234, "close": 0.02247, "volume": 1025443.0, "close_time": 1775750399999, "quote_volume": 22975.1024, "trades": 201, "taker_buy_base": 149538.0, "taker_buy_quote": 3350.93816 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.02249, "high": 0.02259, "low": 0.02237, "close": 0.02251, "volume": 965908.0, "close_time": 1775753999999, "quote_volume": 21725.70547, "trades": 223, "taker_buy_base": 520880.0, "taker_buy_quote": 11720.96751 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.02249, "high": 0.02258, "low": 0.02243, "close": 0.02243, "volume": 392614.0, "close_time": 1775757599999, "quote_volume": 8836.70157, "trades": 98, "taker_buy_base": 126257.0, "taker_buy_quote": 2842.75394 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.02243, "high": 0.02248, "low": 0.02238, "close": 0.02248, "volume": 563487.0, "close_time": 1775761199999, "quote_volume": 12636.14816, "trades": 138, "taker_buy_base": 405205.0, "taker_buy_quote": 9087.83596 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.02249, "high": 0.02254, "low": 0.02242, "close": 0.02254, "volume": 617809.0, "close_time": 1775764799999, "quote_volume": 13891.58828, "trades": 114, "taker_buy_base": 257836.0, "taker_buy_quote": 5799.92286 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.02255, "high": 0.02258, "low": 0.02248, "close": 0.02248, "volume": 848159.0, "close_time": 1775768399999, "quote_volume": 19124.93501, "trades": 136, "taker_buy_base": 340630.0, "taker_buy_quote": 7680.5344 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.02248, "high": 0.02251, "low": 0.02239, "close": 0.02244, "volume": 112201.0, "close_time": 1775771999999, "quote_volume": 2517.02197, "trades": 55, "taker_buy_base": 26102.0, "taker_buy_quote": 586.40803 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.02243, "high": 0.0226, "low": 0.02242, "close": 0.02243, "volume": 493740.0, "close_time": 1775775599999, "quote_volume": 11113.22371, "trades": 151, "taker_buy_base": 208781.0, "taker_buy_quote": 4697.38697 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0224, "high": 0.02249, "low": 0.02231, "close": 0.0224, "volume": 612992.0, "close_time": 1775779199999, "quote_volume": 13733.16857, "trades": 186, "taker_buy_base": 333635.0, "taker_buy_quote": 7480.8021 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02248, "high": 0.02259, "low": 0.0223, "close": 0.02237, "volume": 480425.0, "close_time": 1775782799999, "quote_volume": 10785.43426, "trades": 132, "taker_buy_base": 232764.0, "taker_buy_quote": 5227.32841 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0224, "high": 0.02252, "low": 0.02218, "close": 0.02243, "volume": 3829603.0, "close_time": 1775786399999, "quote_volume": 85228.56153, "trades": 382, "taker_buy_base": 2653943.0, "taker_buy_quote": 58988.47877 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.02243, "high": 0.02271, "low": 0.02243, "close": 0.02265, "volume": 1505606.0, "close_time": 1775789999999, "quote_volume": 33988.87613, "trades": 316, "taker_buy_base": 943830.0, "taker_buy_quote": 21309.2749 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.02267, "high": 0.02286, "low": 0.02262, "close": 0.02283, "volume": 851634.0, "close_time": 1775793599999, "quote_volume": 19372.33198, "trades": 204, "taker_buy_base": 464625.0, "taker_buy_quote": 10579.86779 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02285, "high": 0.02296, "low": 0.02263, "close": 0.02274, "volume": 1107889.0, "close_time": 1775797199999, "quote_volume": 25264.86034, "trades": 292, "taker_buy_base": 288369.0, "taker_buy_quote": 6573.31125 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.02274, "high": 0.02276, "low": 0.02259, "close": 0.02264, "volume": 1388649.0, "close_time": 1775800799999, "quote_volume": 31515.254, "trades": 308, "taker_buy_base": 544520.0, "taker_buy_quote": 12356.04165 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.02266, "high": 0.02267, "low": 0.02236, "close": 0.02251, "volume": 1422714.0, "close_time": 1775804399999, "quote_volume": 32028.02619, "trades": 253, "taker_buy_base": 528833.0, "taker_buy_quote": 11911.63095 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.02249, "high": 0.02252, "low": 0.02246, "close": 0.02246, "volume": 128613.0, "close_time": 1775807999999, "quote_volume": 2893.13113, "trades": 20, "taker_buy_base": 119655.0, "taker_buy_quote": 2691.68071 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02232, "high": 0.0224, "low": 0.02224, "close": 0.02238, "volume": 625154.0, "close_time": 1775811599999, "quote_volume": 13952.10577, "trades": 165, "taker_buy_base": 356191.0, "taker_buy_quote": 7947.58808 } ] }, "4h": { "count": 1728, "start_date": "2025-06-26T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.02, "high": 0.158, "low": 0.02, "close": 0.09408, "volume": 1117246857.0, "close_time": 1750953599999, "quote_volume": 146771763.34973, "trades": 946245, "taker_buy_base": 531628889.0, "taker_buy_quote": 69898395.71898 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.09409, "high": 0.1095, "low": 0.086, "close": 0.0894, "volume": 250165040.0, "close_time": 1750967999999, "quote_volume": 24123476.07496, "trades": 215095, "taker_buy_base": 125955632.0, "taker_buy_quote": 12153457.50996 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.08929, "high": 0.09676, "low": 0.0881, "close": 0.09501, "volume": 120866434.0, "close_time": 1750982399999, "quote_volume": 11097902.30904, "trades": 114736, "taker_buy_base": 66346697.0, "taker_buy_quote": 6093252.46369 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.09503, "high": 0.0974, "low": 0.08061, "close": 0.08123, "volume": 118082963.0, "close_time": 1750996799999, "quote_volume": 10051878.15129, "trades": 112342, "taker_buy_base": 58301044.0, "taker_buy_quote": 4953810.9856 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.08116, "high": 0.083, "low": 0.07811, "close": 0.08268, "volume": 107443562.0, "close_time": 1751011199999, "quote_volume": 8630850.22523, "trades": 90104, "taker_buy_base": 52964108.0, "taker_buy_quote": 4256739.60997 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.08261, "high": 0.09067, "low": 0.08167, "close": 0.08575, "volume": 131741068.0, "close_time": 1751025599999, "quote_volume": 11336978.68791, "trades": 106343, "taker_buy_base": 65706902.0, "taker_buy_quote": 5654578.25341 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.08575, "high": 0.08616, "low": 0.07979, "close": 0.0815, "volume": 92097964.0, "close_time": 1751039999999, "quote_volume": 7622777.96716, "trades": 74928, "taker_buy_base": 46110686.0, "taker_buy_quote": 3817387.20017 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.08152, "high": 0.08616, "low": 0.08037, "close": 0.08166, "volume": 59345642.0, "close_time": 1751054399999, "quote_volume": 4893015.83244, "trades": 58875, "taker_buy_base": 30409528.0, "taker_buy_quote": 2509716.84569 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.08164, "high": 0.08525, "low": 0.08133, "close": 0.08463, "volume": 38928322.0, "close_time": 1751068799999, "quote_volume": 3248936.5406, "trades": 42210, "taker_buy_base": 19289562.0, "taker_buy_quote": 1610536.71994 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0846, "high": 0.08952, "low": 0.08168, "close": 0.08588, "volume": 71274567.0, "close_time": 1751083199999, "quote_volume": 6077366.48766, "trades": 89515, "taker_buy_base": 37117968.0, "taker_buy_quote": 3169566.36605 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.08585, "high": 0.09009, "low": 0.08381, "close": 0.0846, "volume": 57178958.0, "close_time": 1751097599999, "quote_volume": 4963175.54674, "trades": 61097, "taker_buy_base": 27437799.0, "taker_buy_quote": 2381951.62812 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0846, "high": 0.086, "low": 0.08361, "close": 0.08542, "volume": 41756040.0, "close_time": 1751111999999, "quote_volume": 3541203.76265, "trades": 48770, "taker_buy_base": 20018484.0, "taker_buy_quote": 1698126.04747 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.08541, "high": 0.08743, "low": 0.08274, "close": 0.08604, "volume": 48388629.0, "close_time": 1751126399999, "quote_volume": 4154058.15843, "trades": 50536, "taker_buy_base": 23613834.0, "taker_buy_quote": 2027983.82476 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.08605, "high": 0.09165, "low": 0.08588, "close": 0.08945, "volume": 62071800.0, "close_time": 1751140799999, "quote_volume": 5479543.28699, "trades": 59052, "taker_buy_base": 31223324.0, "taker_buy_quote": 2758045.81069 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.08943, "high": 0.09035, "low": 0.08757, "close": 0.08833, "volume": 38334161.0, "close_time": 1751155199999, "quote_volume": 3417306.54695, "trades": 37771, "taker_buy_base": 18359549.0, "taker_buy_quote": 1635749.57302 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.08821, "high": 0.10834, "low": 0.08803, "close": 0.10693, "volume": 140415310.0, "close_time": 1751169599999, "quote_volume": 13907209.82503, "trades": 132832, "taker_buy_base": 66437719.0, "taker_buy_quote": 6583324.63723 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.10694, "high": 0.10899, "low": 0.0952, "close": 0.10118, "volume": 183269539.0, "close_time": 1751183999999, "quote_volume": 18682295.37673, "trades": 156651, "taker_buy_base": 81571119.0, "taker_buy_quote": 8300755.21193 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.10112, "high": 0.10485, "low": 0.09864, "close": 0.10381, "volume": 98876405.0, "close_time": 1751198399999, "quote_volume": 10010927.28462, "trades": 89085, "taker_buy_base": 49213298.0, "taker_buy_quote": 4985379.08025 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.10386, "high": 0.1089, "low": 0.09838, "close": 0.10113, "volume": 197259230.0, "close_time": 1751212799999, "quote_volume": 20393463.38057, "trades": 165482, "taker_buy_base": 96497306.0, "taker_buy_quote": 9982576.95782 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.10113, "high": 0.10188, "low": 0.09637, "close": 0.09928, "volume": 104145662.0, "close_time": 1751227199999, "quote_volume": 10407973.41507, "trades": 92449, "taker_buy_base": 52718447.0, "taker_buy_quote": 5272083.71503 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.09923, "high": 0.101, "low": 0.09428, "close": 0.10023, "volume": 82774390.0, "close_time": 1751241599999, "quote_volume": 8115544.63961, "trades": 70348, "taker_buy_base": 38789693.0, "taker_buy_quote": 3802286.19389 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.10023, "high": 0.10488, "low": 0.09923, "close": 0.1001, "volume": 85782239.0, "close_time": 1751255999999, "quote_volume": 8763589.72131, "trades": 77693, "taker_buy_base": 42035683.0, "taker_buy_quote": 4298050.0913 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.10012, "high": 0.10109, "low": 0.09674, "close": 0.09933, "volume": 77420460.0, "close_time": 1751270399999, "quote_volume": 7648375.1365, "trades": 69869, "taker_buy_base": 38316910.0, "taker_buy_quote": 3787308.13293 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.09929, "high": 0.09947, "low": 0.08927, "close": 0.09055, "volume": 150871771.0, "close_time": 1751284799999, "quote_volume": 14222724.9498, "trades": 119106, "taker_buy_base": 66490770.0, "taker_buy_quote": 6279723.50762 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.09061, "high": 0.09129, "low": 0.08782, "close": 0.08885, "volume": 68428636.0, "close_time": 1751299199999, "quote_volume": 6145666.23834, "trades": 60391, "taker_buy_base": 33350653.0, "taker_buy_quote": 2996888.03567 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.08884, "high": 0.08947, "low": 0.085, "close": 0.08711, "volume": 57194724.0, "close_time": 1751313599999, "quote_volume": 4964408.64591, "trades": 55712, "taker_buy_base": 27105782.0, "taker_buy_quote": 2353886.58697 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.08707, "high": 0.08742, "low": 0.08197, "close": 0.08484, "volume": 59735253.0, "close_time": 1751327999999, "quote_volume": 5037856.86739, "trades": 44824, "taker_buy_base": 30231824.0, "taker_buy_quote": 2549018.08222 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.08481, "high": 0.08728, "low": 0.08342, "close": 0.08648, "volume": 73416071.0, "close_time": 1751342399999, "quote_volume": 6275944.59388, "trades": 54216, "taker_buy_base": 35966266.0, "taker_buy_quote": 3076200.84015 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.08648, "high": 0.08786, "low": 0.08466, "close": 0.08595, "volume": 50995326.0, "close_time": 1751356799999, "quote_volume": 4382695.81781, "trades": 42482, "taker_buy_base": 25783504.0, "taker_buy_quote": 2215104.28022 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.08595, "high": 0.08595, "low": 0.08143, "close": 0.0832, "volume": 66559590.0, "close_time": 1751371199999, "quote_volume": 5580098.78843, "trades": 54167, "taker_buy_base": 33375655.0, "taker_buy_quote": 2798755.28045 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.08319, "high": 0.08574, "low": 0.08203, "close": 0.08537, "volume": 62404950.0, "close_time": 1751385599999, "quote_volume": 5242103.58526, "trades": 52898, "taker_buy_base": 32072720.0, "taker_buy_quote": 2694732.26541 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.08537, "high": 0.08537, "low": 0.08314, "close": 0.0844, "volume": 37440944.0, "close_time": 1751399999999, "quote_volume": 3151665.51512, "trades": 43373, "taker_buy_base": 18027662.0, "taker_buy_quote": 1517600.06051 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.08439, "high": 0.0858, "low": 0.08352, "close": 0.08455, "volume": 32850409.0, "close_time": 1751414399999, "quote_volume": 2780695.92784, "trades": 26982, "taker_buy_base": 16574021.0, "taker_buy_quote": 1402818.73797 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.08459, "high": 0.08468, "low": 0.07859, "close": 0.07879, "volume": 56241463.0, "close_time": 1751428799999, "quote_volume": 4588138.96229, "trades": 41056, "taker_buy_base": 25841378.0, "taker_buy_quote": 2108691.50712 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.07876, "high": 0.08107, "low": 0.07503, "close": 0.07672, "volume": 69442918.0, "close_time": 1751443199999, "quote_volume": 5439483.5832, "trades": 49291, "taker_buy_base": 34449940.0, "taker_buy_quote": 2700145.73945 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.07672, "high": 0.07715, "low": 0.07402, "close": 0.0753, "volume": 57086866.0, "close_time": 1751457599999, "quote_volume": 4322874.29452, "trades": 37512, "taker_buy_base": 26524710.0, "taker_buy_quote": 2009150.5969 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0753, "high": 0.0818, "low": 0.07474, "close": 0.07922, "volume": 71294828.0, "close_time": 1751471999999, "quote_volume": 5568801.77564, "trades": 48542, "taker_buy_base": 37476803.0, "taker_buy_quote": 2928638.01633 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.07921, "high": 0.08198, "low": 0.078, "close": 0.08016, "volume": 74281797.0, "close_time": 1751486399999, "quote_volume": 5951539.51478, "trades": 50306, "taker_buy_base": 36191691.0, "taker_buy_quote": 2898853.66082 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.08013, "high": 0.08299, "low": 0.07982, "close": 0.08161, "volume": 40565019.0, "close_time": 1751500799999, "quote_volume": 3316136.67325, "trades": 30123, "taker_buy_base": 20918489.0, "taker_buy_quote": 1710643.22171 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.08159, "high": 0.08169, "low": 0.07859, "close": 0.07927, "volume": 54553497.0, "close_time": 1751515199999, "quote_volume": 4359356.52206, "trades": 38594, "taker_buy_base": 25292537.0, "taker_buy_quote": 2021318.17414 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.07926, "high": 0.08247, "low": 0.07922, "close": 0.08007, "volume": 47452234.0, "close_time": 1751529599999, "quote_volume": 3835346.91574, "trades": 32308, "taker_buy_base": 23365787.0, "taker_buy_quote": 1889592.8342 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.08009, "high": 0.0809, "low": 0.07734, "close": 0.07982, "volume": 57430791.0, "close_time": 1751543999999, "quote_volume": 4546689.72999, "trades": 35557, "taker_buy_base": 26831572.0, "taker_buy_quote": 2124018.99212 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.07982, "high": 0.0844, "low": 0.07937, "close": 0.08224, "volume": 82130115.0, "close_time": 1751558399999, "quote_volume": 6728938.5906, "trades": 51914, "taker_buy_base": 39016677.0, "taker_buy_quote": 3197714.30282 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.08223, "high": 0.08565, "low": 0.08134, "close": 0.08249, "volume": 51946123.0, "close_time": 1751572799999, "quote_volume": 4329029.62164, "trades": 46545, "taker_buy_base": 25904084.0, "taker_buy_quote": 2159617.5261 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.08249, "high": 0.0829, "low": 0.07935, "close": 0.08224, "volume": 33691994.0, "close_time": 1751587199999, "quote_volume": 2752454.0642, "trades": 28931, "taker_buy_base": 16392529.0, "taker_buy_quote": 1339750.04178 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0822, "high": 0.0825, "low": 0.07968, "close": 0.08112, "volume": 31208186.0, "close_time": 1751601599999, "quote_volume": 2523028.13612, "trades": 31072, "taker_buy_base": 15501535.0, "taker_buy_quote": 1253440.90918 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.08114, "high": 0.08115, "low": 0.07881, "close": 0.08017, "volume": 36963555.0, "close_time": 1751615999999, "quote_volume": 2955757.82258, "trades": 29330, "taker_buy_base": 18225959.0, "taker_buy_quote": 1457440.44154 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.08017, "high": 0.08394, "low": 0.07989, "close": 0.08274, "volume": 86393849.0, "close_time": 1751630399999, "quote_volume": 7114795.49953, "trades": 47890, "taker_buy_base": 41857220.0, "taker_buy_quote": 3447902.10922 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.08274, "high": 0.08636, "low": 0.08102, "close": 0.08256, "volume": 113170637.0, "close_time": 1751644799999, "quote_volume": 9508791.22258, "trades": 71212, "taker_buy_base": 56193629.0, "taker_buy_quote": 4723931.68555 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.08251, "high": 0.08363, "low": 0.08125, "close": 0.08251, "volume": 61230983.0, "close_time": 1751659199999, "quote_volume": 5044155.78432, "trades": 57030, "taker_buy_base": 31715677.0, "taker_buy_quote": 2612917.56639 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0825, "high": 0.08333, "low": 0.08067, "close": 0.0811, "volume": 33519597.0, "close_time": 1751673599999, "quote_volume": 2741855.05068, "trades": 33700, "taker_buy_base": 16337446.0, "taker_buy_quote": 1337086.43301 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.08112, "high": 0.08186, "low": 0.07935, "close": 0.07991, "volume": 38129935.0, "close_time": 1751687999999, "quote_volume": 3075282.19909, "trades": 38455, "taker_buy_base": 17865320.0, "taker_buy_quote": 1441266.93728 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.07992, "high": 0.0812, "low": 0.07884, "close": 0.08074, "volume": 53142560.0, "close_time": 1751702399999, "quote_volume": 4249751.37533, "trades": 55897, "taker_buy_base": 26569307.0, "taker_buy_quote": 2124851.86576 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.08073, "high": 0.0817, "low": 0.07974, "close": 0.08025, "volume": 36977866.0, "close_time": 1751716799999, "quote_volume": 2975163.73447, "trades": 39601, "taker_buy_base": 18556181.0, "taker_buy_quote": 1493145.54977 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.08023, "high": 0.08143, "low": 0.07961, "close": 0.08095, "volume": 45514569.0, "close_time": 1751731199999, "quote_volume": 3672288.72613, "trades": 47941, "taker_buy_base": 22276303.0, "taker_buy_quote": 1797026.27356 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.08095, "high": 0.08378, "low": 0.08029, "close": 0.0811, "volume": 56182935.0, "close_time": 1751745599999, "quote_volume": 4601479.81124, "trades": 48141, "taker_buy_base": 28050851.0, "taker_buy_quote": 2297618.90029 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.08109, "high": 0.08138, "low": 0.08, "close": 0.08015, "volume": 17003250.0, "close_time": 1751759999999, "quote_volume": 1373784.50662, "trades": 18058, "taker_buy_base": 8440100.0, "taker_buy_quote": 682153.25908 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.08017, "high": 0.08268, "low": 0.07999, "close": 0.08206, "volume": 33630128.0, "close_time": 1751774399999, "quote_volume": 2725299.25379, "trades": 33990, "taker_buy_base": 17212356.0, "taker_buy_quote": 1394842.26358 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.08202, "high": 0.08482, "low": 0.08159, "close": 0.08309, "volume": 84250124.0, "close_time": 1751788799999, "quote_volume": 7041949.44858, "trades": 75429, "taker_buy_base": 41780646.0, "taker_buy_quote": 3493089.4905 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0831, "high": 0.08406, "low": 0.08209, "close": 0.08241, "volume": 61128986.0, "close_time": 1751803199999, "quote_volume": 5066339.14476, "trades": 59275, "taker_buy_base": 31352315.0, "taker_buy_quote": 2598810.21896 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.08241, "high": 0.08284, "low": 0.08124, "close": 0.08172, "volume": 70402246.0, "close_time": 1751817599999, "quote_volume": 5779104.00794, "trades": 66111, "taker_buy_base": 35478396.0, "taker_buy_quote": 2912247.1081 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.08172, "high": 0.08272, "low": 0.08142, "close": 0.08188, "volume": 45242752.0, "close_time": 1751831999999, "quote_volume": 3704423.11506, "trades": 55940, "taker_buy_base": 22791382.0, "taker_buy_quote": 1866412.86832 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.08189, "high": 0.08211, "low": 0.07762, "close": 0.07931, "volume": 63065737.0, "close_time": 1751846399999, "quote_volume": 5048036.70325, "trades": 45740, "taker_buy_base": 33735325.0, "taker_buy_quote": 2703743.12306 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.07933, "high": 0.07972, "low": 0.07846, "close": 0.07865, "volume": 36835344.0, "close_time": 1751860799999, "quote_volume": 2908751.87689, "trades": 33282, "taker_buy_base": 18185823.0, "taker_buy_quote": 1436327.36262 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.07866, "high": 0.07918, "low": 0.07763, "close": 0.07867, "volume": 43429442.0, "close_time": 1751875199999, "quote_volume": 3411820.56444, "trades": 33335, "taker_buy_base": 21294998.0, "taker_buy_quote": 1673103.74828 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.07867, "high": 0.07875, "low": 0.07661, "close": 0.07723, "volume": 88615364.0, "close_time": 1751889599999, "quote_volume": 6860773.21082, "trades": 54475, "taker_buy_base": 42104162.0, "taker_buy_quote": 3260094.29717 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.07722, "high": 0.07735, "low": 0.07414, "close": 0.07493, "volume": 117429527.0, "close_time": 1751903999999, "quote_volume": 8877559.28569, "trades": 65744, "taker_buy_base": 57639931.0, "taker_buy_quote": 4357219.55652 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.07492, "high": 0.07862, "low": 0.07439, "close": 0.07802, "volume": 81530120.0, "close_time": 1751918399999, "quote_volume": 6239847.4402, "trades": 67463, "taker_buy_base": 42257223.0, "taker_buy_quote": 3235265.40945 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.07799, "high": 0.07804, "low": 0.07648, "close": 0.07707, "volume": 41925262.0, "close_time": 1751932799999, "quote_volume": 3231013.1408, "trades": 34862, "taker_buy_base": 20214670.0, "taker_buy_quote": 1557863.02937 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.07707, "high": 0.07707, "low": 0.07544, "close": 0.0766, "volume": 44783702.0, "close_time": 1751947199999, "quote_volume": 3423176.52709, "trades": 34104, "taker_buy_base": 22487951.0, "taker_buy_quote": 1719236.0926 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.07659, "high": 0.07692, "low": 0.07556, "close": 0.07662, "volume": 65003762.0, "close_time": 1751961599999, "quote_volume": 4952327.3218, "trades": 50261, "taker_buy_base": 32251106.0, "taker_buy_quote": 2457132.50536 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.07662, "high": 0.07778, "low": 0.07572, "close": 0.07602, "volume": 109979280.0, "close_time": 1751975999999, "quote_volume": 8438485.08413, "trades": 70329, "taker_buy_base": 52878544.0, "taker_buy_quote": 4057108.41613 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.07604, "high": 0.0765, "low": 0.0733, "close": 0.07402, "volume": 300044526.0, "close_time": 1751990399999, "quote_volume": 22529338.47084, "trades": 139809, "taker_buy_base": 150274358.0, "taker_buy_quote": 11283944.00673 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.07402, "high": 0.07774, "low": 0.07368, "close": 0.07703, "volume": 154743660.0, "close_time": 1752004799999, "quote_volume": 11693912.59626, "trades": 93225, "taker_buy_base": 78576158.0, "taker_buy_quote": 5938124.36789 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.07703, "high": 0.07737, "low": 0.07586, "close": 0.07669, "volume": 54745378.0, "close_time": 1752019199999, "quote_volume": 4187256.90492, "trades": 33074, "taker_buy_base": 27330670.0, "taker_buy_quote": 2090484.63259 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0767, "high": 0.07691, "low": 0.07535, "close": 0.07557, "volume": 90225178.0, "close_time": 1752033599999, "quote_volume": 6824767.03044, "trades": 58962, "taker_buy_base": 44646253.0, "taker_buy_quote": 3377174.74538 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.07557, "high": 0.0767, "low": 0.07544, "close": 0.07656, "volume": 189722468.0, "close_time": 1752047999999, "quote_volume": 14432994.54966, "trades": 102770, "taker_buy_base": 94475143.0, "taker_buy_quote": 7187183.31758 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.07657, "high": 0.0773, "low": 0.07616, "close": 0.07692, "volume": 233529564.0, "close_time": 1752062399999, "quote_volume": 17926640.5449, "trades": 125601, "taker_buy_base": 115803201.0, "taker_buy_quote": 8889776.88152 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.07692, "high": 0.07789, "low": 0.07586, "close": 0.07599, "volume": 305031260.0, "close_time": 1752076799999, "quote_volume": 23450011.86746, "trades": 134427, "taker_buy_base": 153461797.0, "taker_buy_quote": 11798013.85209 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.076, "high": 0.07935, "low": 0.07548, "close": 0.07902, "volume": 215192641.0, "close_time": 1752091199999, "quote_volume": 16479948.45325, "trades": 117684, "taker_buy_base": 108507298.0, "taker_buy_quote": 8310104.68348 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.07902, "high": 0.07941, "low": 0.07701, "close": 0.07842, "volume": 87267772.0, "close_time": 1752105599999, "quote_volume": 6842166.48199, "trades": 54005, "taker_buy_base": 43451504.0, "taker_buy_quote": 3406927.39065 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.07844, "high": 0.07933, "low": 0.07709, "close": 0.07891, "volume": 120473393.0, "close_time": 1752119999999, "quote_volume": 9399156.95765, "trades": 75520, "taker_buy_base": 57803113.0, "taker_buy_quote": 4508965.49898 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.07891, "high": 0.0792, "low": 0.07535, "close": 0.07538, "volume": 210169507.0, "close_time": 1752134399999, "quote_volume": 16267784.12742, "trades": 129750, "taker_buy_base": 107493529.0, "taker_buy_quote": 8313476.19955 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.07538, "high": 0.07636, "low": 0.07482, "close": 0.07604, "volume": 286326720.0, "close_time": 1752148799999, "quote_volume": 21656461.89195, "trades": 137013, "taker_buy_base": 148852851.0, "taker_buy_quote": 11256457.98474 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.07603, "high": 0.07711, "low": 0.07514, "close": 0.07566, "volume": 64732948.0, "close_time": 1752163199999, "quote_volume": 4924026.11462, "trades": 22702, "taker_buy_base": 31148964.0, "taker_buy_quote": 2368363.55882 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.07566, "high": 0.07738, "low": 0.07532, "close": 0.07648, "volume": 34302387.0, "close_time": 1752177599999, "quote_volume": 2626785.25339, "trades": 17862, "taker_buy_base": 16632063.0, "taker_buy_quote": 1273403.42121 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.07648, "high": 0.07973, "low": 0.07637, "close": 0.07904, "volume": 59548903.0, "close_time": 1752191999999, "quote_volume": 4685584.39835, "trades": 28291, "taker_buy_base": 29022814.0, "taker_buy_quote": 2284480.2297 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07904, "high": 0.08179, "low": 0.07867, "close": 0.07898, "volume": 71145268.0, "close_time": 1752206399999, "quote_volume": 5680753.44605, "trades": 40040, "taker_buy_base": 47581181.0, "taker_buy_quote": 3798383.85522 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.07897, "high": 0.08244, "low": 0.0786, "close": 0.07949, "volume": 64874045.0, "close_time": 1752220799999, "quote_volume": 5223564.14002, "trades": 46135, "taker_buy_base": 33248409.0, "taker_buy_quote": 2672781.41445 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.07951, "high": 0.08172, "low": 0.07901, "close": 0.0798, "volume": 32700017.0, "close_time": 1752235199999, "quote_volume": 2628468.95848, "trades": 27739, "taker_buy_base": 13767001.0, "taker_buy_quote": 1108388.54738 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.07983, "high": 0.08073, "low": 0.0774, "close": 0.07789, "volume": 31708368.0, "close_time": 1752249599999, "quote_volume": 2520467.64324, "trades": 27921, "taker_buy_base": 15013260.0, "taker_buy_quote": 1195197.36646 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.07791, "high": 0.08122, "low": 0.07779, "close": 0.08096, "volume": 17773904.0, "close_time": 1752263999999, "quote_volume": 1414614.02205, "trades": 18217, "taker_buy_base": 9018268.0, "taker_buy_quote": 717960.00212 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.08094, "high": 0.08164, "low": 0.07403, "close": 0.07768, "volume": 41746094.0, "close_time": 1752278399999, "quote_volume": 3262970.92153, "trades": 31794, "taker_buy_base": 19819696.0, "taker_buy_quote": 1549104.54923 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07767, "high": 0.07767, "low": 0.07567, "close": 0.07649, "volume": 19625378.0, "close_time": 1752292799999, "quote_volume": 1505763.08912, "trades": 17624, "taker_buy_base": 9403841.0, "taker_buy_quote": 721626.73431 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.07649, "high": 0.0766, "low": 0.07438, "close": 0.07532, "volume": 31044793.0, "close_time": 1752307199999, "quote_volume": 2340897.13157, "trades": 21334, "taker_buy_base": 15157360.0, "taker_buy_quote": 1143559.67143 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.07533, "high": 0.07579, "low": 0.07438, "close": 0.07508, "volume": 21613254.0, "close_time": 1752321599999, "quote_volume": 1621458.05693, "trades": 16771, "taker_buy_base": 10927609.0, "taker_buy_quote": 820030.77134 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.07508, "high": 0.07529, "low": 0.07013, "close": 0.07067, "volume": 68720147.0, "close_time": 1752335999999, "quote_volume": 4986513.31598, "trades": 39092, "taker_buy_base": 34222702.0, "taker_buy_quote": 2481237.89552 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.07066, "high": 0.07312, "low": 0.07032, "close": 0.07297, "volume": 25199842.0, "close_time": 1752350399999, "quote_volume": 1809805.23981, "trades": 20620, "taker_buy_base": 13717233.0, "taker_buy_quote": 985099.93017 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.07298, "high": 0.07332, "low": 0.07183, "close": 0.0729, "volume": 16094026.0, "close_time": 1752364799999, "quote_volume": 1169040.24802, "trades": 12828, "taker_buy_base": 7912741.0, "taker_buy_quote": 574676.55339 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.07288, "high": 0.07293, "low": 0.07069, "close": 0.07075, "volume": 18267254.0, "close_time": 1752379199999, "quote_volume": 1305853.80457, "trades": 15850, "taker_buy_base": 8960988.0, "taker_buy_quote": 640477.38371 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.07076, "high": 0.07289, "low": 0.07052, "close": 0.0724, "volume": 22473509.0, "close_time": 1752393599999, "quote_volume": 1616704.00059, "trades": 16023, "taker_buy_base": 13467326.0, "taker_buy_quote": 968842.55993 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0724, "high": 0.07483, "low": 0.07219, "close": 0.07384, "volume": 22001923.0, "close_time": 1752407999999, "quote_volume": 1618067.26983, "trades": 16893, "taker_buy_base": 11957979.0, "taker_buy_quote": 879837.28612 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.07384, "high": 0.07449, "low": 0.07314, "close": 0.07377, "volume": 17730749.0, "close_time": 1752422399999, "quote_volume": 1309462.55264, "trades": 15919, "taker_buy_base": 8337490.0, "taker_buy_quote": 615844.44167 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.07376, "high": 0.07439, "low": 0.07288, "close": 0.07394, "volume": 9030201.0, "close_time": 1752436799999, "quote_volume": 666581.00256, "trades": 11496, "taker_buy_base": 4345336.0, "taker_buy_quote": 320870.36451 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.07394, "high": 0.07419, "low": 0.07225, "close": 0.07341, "volume": 11579866.0, "close_time": 1752451199999, "quote_volume": 846894.50796, "trades": 11898, "taker_buy_base": 5143758.0, "taker_buy_quote": 376235.86402 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07342, "high": 0.07488, "low": 0.07204, "close": 0.074, "volume": 15010344.0, "close_time": 1752465599999, "quote_volume": 1099732.27695, "trades": 14436, "taker_buy_base": 7898636.0, "taker_buy_quote": 579173.16361 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.07401, "high": 0.07714, "low": 0.07001, "close": 0.07491, "volume": 33357347.0, "close_time": 1752479999999, "quote_volume": 2496263.11861, "trades": 26112, "taker_buy_base": 17397228.0, "taker_buy_quote": 1304120.08567 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.07493, "high": 0.07508, "low": 0.07336, "close": 0.07369, "volume": 12479131.0, "close_time": 1752494399999, "quote_volume": 926977.08097, "trades": 11405, "taker_buy_base": 5316660.0, "taker_buy_quote": 394905.56088 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.07368, "high": 0.07411, "low": 0.07102, "close": 0.07146, "volume": 17107209.0, "close_time": 1752508799999, "quote_volume": 1239626.81328, "trades": 15614, "taker_buy_base": 7235122.0, "taker_buy_quote": 524698.03917 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.07145, "high": 0.07194, "low": 0.07049, "close": 0.07173, "volume": 17609216.0, "close_time": 1752523199999, "quote_volume": 1253493.57397, "trades": 14179, "taker_buy_base": 7993636.0, "taker_buy_quote": 569532.07742 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.07174, "high": 0.0727, "low": 0.07107, "close": 0.07224, "volume": 7081223.0, "close_time": 1752537599999, "quote_volume": 510590.28138, "trades": 7341, "taker_buy_base": 3507996.0, "taker_buy_quote": 252883.4338 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07225, "high": 0.07416, "low": 0.07106, "close": 0.07328, "volume": 18303258.0, "close_time": 1752551999999, "quote_volume": 1332138.32793, "trades": 21012, "taker_buy_base": 9384216.0, "taker_buy_quote": 682807.87472 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0733, "high": 0.0738, "low": 0.07145, "close": 0.07227, "volume": 11406943.0, "close_time": 1752566399999, "quote_volume": 829263.05991, "trades": 13122, "taker_buy_base": 4978111.0, "taker_buy_quote": 361898.38022 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.07226, "high": 0.07274, "low": 0.07153, "close": 0.07221, "volume": 5138406.0, "close_time": 1752580799999, "quote_volume": 370433.63604, "trades": 7056, "taker_buy_base": 2573279.0, "taker_buy_quote": 185561.91049 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0722, "high": 0.07312, "low": 0.07114, "close": 0.0721, "volume": 11018532.0, "close_time": 1752595199999, "quote_volume": 794431.16426, "trades": 13541, "taker_buy_base": 5321841.0, "taker_buy_quote": 383780.50896 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.07208, "high": 0.07345, "low": 0.07159, "close": 0.07177, "volume": 13157575.0, "close_time": 1752609599999, "quote_volume": 955879.66324, "trades": 12202, "taker_buy_base": 5441361.0, "taker_buy_quote": 395108.42464 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.07175, "high": 0.07385, "low": 0.07161, "close": 0.07372, "volume": 8777842.0, "close_time": 1752623999999, "quote_volume": 640114.67055, "trades": 7267, "taker_buy_base": 4901195.0, "taker_buy_quote": 357402.698 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07373, "high": 0.07399, "low": 0.07236, "close": 0.07273, "volume": 10949189.0, "close_time": 1752638399999, "quote_volume": 799778.74806, "trades": 8520, "taker_buy_base": 4646849.0, "taker_buy_quote": 339224.05472 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.07274, "high": 0.07334, "low": 0.0717, "close": 0.07309, "volume": 8629405.0, "close_time": 1752652799999, "quote_volume": 627512.18193, "trades": 7461, "taker_buy_base": 4638586.0, "taker_buy_quote": 337567.45907 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.07309, "high": 0.07326, "low": 0.07249, "close": 0.07281, "volume": 7180703.0, "close_time": 1752667199999, "quote_volume": 523696.38065, "trades": 5560, "taker_buy_base": 2909681.0, "taker_buy_quote": 212102.42252 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.07282, "high": 0.07441, "low": 0.07279, "close": 0.07377, "volume": 18428407.0, "close_time": 1752681599999, "quote_volume": 1353414.5419, "trades": 12358, "taker_buy_base": 9119108.0, "taker_buy_quote": 670330.89979 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.07376, "high": 0.07738, "low": 0.07369, "close": 0.07566, "volume": 29578054.0, "close_time": 1752695999999, "quote_volume": 2239915.3389, "trades": 25466, "taker_buy_base": 16409288.0, "taker_buy_quote": 1243099.71747 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.07567, "high": 0.07827, "low": 0.07457, "close": 0.07511, "volume": 29842676.0, "close_time": 1752710399999, "quote_volume": 2290480.33196, "trades": 24559, "taker_buy_base": 16229036.0, "taker_buy_quote": 1246035.58035 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0751, "high": 0.07958, "low": 0.0731, "close": 0.07764, "volume": 41658793.0, "close_time": 1752724799999, "quote_volume": 3175487.39269, "trades": 35649, "taker_buy_base": 20951570.0, "taker_buy_quote": 1600049.50925 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.07762, "high": 0.08088, "low": 0.07729, "close": 0.07937, "volume": 64039093.0, "close_time": 1752739199999, "quote_volume": 5072225.27158, "trades": 57400, "taker_buy_base": 34487500.0, "taker_buy_quote": 2732971.55858 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.07938, "high": 0.07971, "low": 0.07735, "close": 0.07751, "volume": 28141066.0, "close_time": 1752753599999, "quote_volume": 2213463.32998, "trades": 29544, "taker_buy_base": 13213231.0, "taker_buy_quote": 1039356.16617 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.07751, "high": 0.0808, "low": 0.0764, "close": 0.07825, "volume": 38605365.0, "close_time": 1752767999999, "quote_volume": 3046819.59887, "trades": 33795, "taker_buy_base": 19649775.0, "taker_buy_quote": 1552964.32386 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.07826, "high": 0.08316, "low": 0.07609, "close": 0.08006, "volume": 51800220.0, "close_time": 1752782399999, "quote_volume": 4144016.32829, "trades": 48387, "taker_buy_base": 26826795.0, "taker_buy_quote": 2147243.71569 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.08003, "high": 0.0817, "low": 0.07935, "close": 0.08043, "volume": 22014717.0, "close_time": 1752796799999, "quote_volume": 1773933.71548, "trades": 25540, "taker_buy_base": 11598523.0, "taker_buy_quote": 934745.05266 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.08042, "high": 0.08398, "low": 0.0785, "close": 0.08155, "volume": 47509207.0, "close_time": 1752811199999, "quote_volume": 3879465.32459, "trades": 42478, "taker_buy_base": 23344953.0, "taker_buy_quote": 1909091.72224 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.08155, "high": 0.08639, "low": 0.08134, "close": 0.08484, "volume": 41363966.0, "close_time": 1752825599999, "quote_volume": 3475951.06412, "trades": 50347, "taker_buy_base": 19689604.0, "taker_buy_quote": 1654963.65356 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.08484, "high": 0.09485, "low": 0.08372, "close": 0.09071, "volume": 153203611.0, "close_time": 1752839999999, "quote_volume": 13851599.91546, "trades": 157862, "taker_buy_base": 77774903.0, "taker_buy_quote": 7032914.74879 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.09069, "high": 0.09211, "low": 0.08054, "close": 0.0809, "volume": 104366035.0, "close_time": 1752854399999, "quote_volume": 8995680.92557, "trades": 83547, "taker_buy_base": 47289814.0, "taker_buy_quote": 4068722.50119 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.08091, "high": 0.0822, "low": 0.07868, "close": 0.0796, "volume": 24769556.0, "close_time": 1752868799999, "quote_volume": 1994373.13386, "trades": 29772, "taker_buy_base": 12851616.0, "taker_buy_quote": 1035172.08381 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.07961, "high": 0.07981, "low": 0.07721, "close": 0.07873, "volume": 23443432.0, "close_time": 1752883199999, "quote_volume": 1839716.58962, "trades": 21994, "taker_buy_base": 12037434.0, "taker_buy_quote": 944971.70594 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07874, "high": 0.08089, "low": 0.07682, "close": 0.07899, "volume": 30705537.0, "close_time": 1752897599999, "quote_volume": 2417243.23643, "trades": 28851, "taker_buy_base": 15968359.0, "taker_buy_quote": 1258112.11197 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.079, "high": 0.07972, "low": 0.07752, "close": 0.07815, "volume": 21184626.0, "close_time": 1752911999999, "quote_volume": 1662750.54336, "trades": 17752, "taker_buy_base": 10358138.0, "taker_buy_quote": 813028.41313 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.07815, "high": 0.07823, "low": 0.07702, "close": 0.07725, "volume": 18393798.0, "close_time": 1752926399999, "quote_volume": 1426946.39414, "trades": 16550, "taker_buy_base": 9561250.0, "taker_buy_quote": 741668.83805 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.07725, "high": 0.07746, "low": 0.07612, "close": 0.0771, "volume": 15742356.0, "close_time": 1752940799999, "quote_volume": 1210388.57247, "trades": 12970, "taker_buy_base": 7507685.0, "taker_buy_quote": 577530.91645 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0771, "high": 0.07715, "low": 0.07565, "close": 0.07647, "volume": 8330156.0, "close_time": 1752955199999, "quote_volume": 636226.35468, "trades": 9215, "taker_buy_base": 3915144.0, "taker_buy_quote": 299037.8112 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.07648, "high": 0.07734, "low": 0.0757, "close": 0.07723, "volume": 6231269.0, "close_time": 1752969599999, "quote_volume": 477309.17413, "trades": 7039, "taker_buy_base": 3311516.0, "taker_buy_quote": 253625.96087 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.07723, "high": 0.07915, "low": 0.07664, "close": 0.07866, "volume": 12390124.0, "close_time": 1752983999999, "quote_volume": 966120.53603, "trades": 12056, "taker_buy_base": 6531228.0, "taker_buy_quote": 509066.38902 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.07865, "high": 0.08263, "low": 0.0782, "close": 0.08029, "volume": 25978655.0, "close_time": 1752998399999, "quote_volume": 2085924.5906, "trades": 23900, "taker_buy_base": 12486453.0, "taker_buy_quote": 1002784.35094 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0803, "high": 0.08195, "low": 0.0797, "close": 0.0812, "volume": 20391618.0, "close_time": 1753012799999, "quote_volume": 1652338.3159, "trades": 19766, "taker_buy_base": 9326248.0, "taker_buy_quote": 755665.18028 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.08119, "high": 0.08132, "low": 0.07981, "close": 0.08045, "volume": 19212188.0, "close_time": 1753027199999, "quote_volume": 1548991.78349, "trades": 18379, "taker_buy_base": 9106281.0, "taker_buy_quote": 734578.20186 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.08045, "high": 0.08772, "low": 0.07988, "close": 0.0869, "volume": 55757629.0, "close_time": 1753041599999, "quote_volume": 4701519.19959, "trades": 46897, "taker_buy_base": 28818090.0, "taker_buy_quote": 2429425.1312 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0869, "high": 0.08816, "low": 0.08345, "close": 0.08425, "volume": 32466098.0, "close_time": 1753055999999, "quote_volume": 2781749.0313, "trades": 37329, "taker_buy_base": 16271122.0, "taker_buy_quote": 1393187.52591 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.08426, "high": 0.0867, "low": 0.08176, "close": 0.0861, "volume": 32153824.0, "close_time": 1753070399999, "quote_volume": 2710015.80339, "trades": 39847, "taker_buy_base": 15719373.0, "taker_buy_quote": 1325387.37884 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.08608, "high": 0.08794, "low": 0.08477, "close": 0.08513, "volume": 22451979.0, "close_time": 1753084799999, "quote_volume": 1936429.56737, "trades": 28756, "taker_buy_base": 10513387.0, "taker_buy_quote": 907086.24382 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.08513, "high": 0.087, "low": 0.08424, "close": 0.08641, "volume": 14079865.0, "close_time": 1753099199999, "quote_volume": 1206515.68273, "trades": 21444, "taker_buy_base": 6711514.0, "taker_buy_quote": 575032.59186 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.08641, "high": 0.08796, "low": 0.08506, "close": 0.08641, "volume": 15960864.0, "close_time": 1753113599999, "quote_volume": 1379250.31619, "trades": 23438, "taker_buy_base": 7732550.0, "taker_buy_quote": 668142.89293 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.08644, "high": 0.08811, "low": 0.08511, "close": 0.087, "volume": 19611314.0, "close_time": 1753127999999, "quote_volume": 1699922.34272, "trades": 32160, "taker_buy_base": 9413453.0, "taker_buy_quote": 816458.21699 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.08699, "high": 0.08873, "low": 0.08537, "close": 0.088, "volume": 20863641.0, "close_time": 1753142399999, "quote_volume": 1816298.72613, "trades": 24262, "taker_buy_base": 9339163.0, "taker_buy_quote": 813821.89353 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08799, "high": 0.08799, "low": 0.0839, "close": 0.08457, "volume": 31372192.0, "close_time": 1753156799999, "quote_volume": 2696999.58526, "trades": 45113, "taker_buy_base": 15549911.0, "taker_buy_quote": 1336480.47787 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.08455, "high": 0.08592, "low": 0.08265, "close": 0.08422, "volume": 20830391.0, "close_time": 1753171199999, "quote_volume": 1751465.86023, "trades": 28531, "taker_buy_base": 10059614.0, "taker_buy_quote": 845948.43723 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.08421, "high": 0.08457, "low": 0.08293, "close": 0.0844, "volume": 8777958.0, "close_time": 1753185599999, "quote_volume": 734337.10898, "trades": 15355, "taker_buy_base": 4393690.0, "taker_buy_quote": 367527.18777 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0844, "high": 0.0848, "low": 0.08179, "close": 0.08461, "volume": 12323857.0, "close_time": 1753199999999, "quote_volume": 1029635.6561, "trades": 19794, "taker_buy_base": 6186195.0, "taker_buy_quote": 516743.50122 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.08461, "high": 0.08659, "low": 0.08412, "close": 0.08524, "volume": 11366287.0, "close_time": 1753214399999, "quote_volume": 971876.20812, "trades": 18060, "taker_buy_base": 5269194.0, "taker_buy_quote": 450447.40058 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.08523, "high": 0.0875, "low": 0.08498, "close": 0.08695, "volume": 10859014.0, "close_time": 1753228799999, "quote_volume": 938403.63977, "trades": 13422, "taker_buy_base": 5610056.0, "taker_buy_quote": 484659.27402 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.08696, "high": 0.09416, "low": 0.08586, "close": 0.09282, "volume": 64739280.0, "close_time": 1753243199999, "quote_volume": 5884453.10193, "trades": 83903, "taker_buy_base": 33979023.0, "taker_buy_quote": 3090157.69811 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.09283, "high": 0.10218, "low": 0.09261, "close": 0.10105, "volume": 107676900.0, "close_time": 1753257599999, "quote_volume": 10440311.65565, "trades": 139859, "taker_buy_base": 56267457.0, "taker_buy_quote": 5457872.5653 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.10103, "high": 0.11874, "low": 0.09631, "close": 0.11521, "volume": 244336151.0, "close_time": 1753271999999, "quote_volume": 25641881.73694, "trades": 316903, "taker_buy_base": 126329016.0, "taker_buy_quote": 13291050.36832 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.11525, "high": 0.16323, "low": 0.11066, "close": 0.14812, "volume": 908539103.0, "close_time": 1753286399999, "quote_volume": 127091625.62668, "trades": 1089935, "taker_buy_base": 465513142.0, "taker_buy_quote": 65035338.72207 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.14801, "high": 0.15376, "low": 0.13063, "close": 0.1324, "volume": 392222324.0, "close_time": 1753300799999, "quote_volume": 55203647.32964, "trades": 451816, "taker_buy_base": 190442978.0, "taker_buy_quote": 26873284.56961 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.13239, "high": 0.14856, "low": 0.12242, "close": 0.14783, "volume": 228319753.0, "close_time": 1753315199999, "quote_volume": 30707285.82424, "trades": 317643, "taker_buy_base": 113389933.0, "taker_buy_quote": 15272930.26089 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.14782, "high": 0.16756, "low": 0.12883, "close": 0.14972, "volume": 319440372.0, "close_time": 1753329599999, "quote_volume": 47708436.69537, "trades": 542728, "taker_buy_base": 151644068.0, "taker_buy_quote": 22619257.49935 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.14971, "high": 0.15101, "low": 0.10078, "close": 0.10968, "volume": 816495282.0, "close_time": 1753343999999, "quote_volume": 94867757.62807, "trades": 741385, "taker_buy_base": 377430630.0, "taker_buy_quote": 43806679.92146 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.10965, "high": 0.11611, "low": 0.10448, "close": 0.1088, "volume": 321285062.0, "close_time": 1753358399999, "quote_volume": 35063650.65294, "trades": 328367, "taker_buy_base": 157112123.0, "taker_buy_quote": 17163788.81383 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.10879, "high": 0.11504, "low": 0.10612, "close": 0.1064, "volume": 118266690.0, "close_time": 1753372799999, "quote_volume": 13000971.22388, "trades": 165529, "taker_buy_base": 57022572.0, "taker_buy_quote": 6272684.97856 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.10637, "high": 0.10653, "low": 0.09831, "close": 0.10103, "volume": 109002160.0, "close_time": 1753387199999, "quote_volume": 11104376.86355, "trades": 122980, "taker_buy_base": 53167141.0, "taker_buy_quote": 5419662.1596 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.10102, "high": 0.10621, "low": 0.1008, "close": 0.10425, "volume": 52516435.0, "close_time": 1753401599999, "quote_volume": 5443170.97706, "trades": 53666, "taker_buy_base": 26576510.0, "taker_buy_quote": 2753872.05953 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.10424, "high": 0.10559, "low": 0.09038, "close": 0.0916, "volume": 122962268.0, "close_time": 1753415999999, "quote_volume": 11653229.1817, "trades": 118185, "taker_buy_base": 61770945.0, "taker_buy_quote": 5848965.85631 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.09162, "high": 0.09233, "low": 0.0868, "close": 0.08856, "volume": 68658146.0, "close_time": 1753430399999, "quote_volume": 6143269.15516, "trades": 57799, "taker_buy_base": 30630302.0, "taker_buy_quote": 2743103.21896 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.08853, "high": 0.09146, "low": 0.08804, "close": 0.09049, "volume": 38240508.0, "close_time": 1753444799999, "quote_volume": 3426336.66129, "trades": 32612, "taker_buy_base": 19288930.0, "taker_buy_quote": 1727951.63393 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.09046, "high": 0.09283, "low": 0.0869, "close": 0.08866, "volume": 65918309.0, "close_time": 1753459199999, "quote_volume": 5947576.17414, "trades": 39969, "taker_buy_base": 32108504.0, "taker_buy_quote": 2897369.2307 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.08862, "high": 0.09176, "low": 0.08764, "close": 0.09092, "volume": 29446049.0, "close_time": 1753473599999, "quote_volume": 2654137.86652, "trades": 24987, "taker_buy_base": 15981938.0, "taker_buy_quote": 1441379.15757 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.09092, "high": 0.09462, "low": 0.09048, "close": 0.09441, "volume": 23166501.0, "close_time": 1753487999999, "quote_volume": 2137640.3017, "trades": 19209, "taker_buy_base": 12420178.0, "taker_buy_quote": 1146791.5665 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.09438, "high": 0.10213, "low": 0.09213, "close": 0.09574, "volume": 118485184.0, "close_time": 1753502399999, "quote_volume": 11632695.8883, "trades": 90527, "taker_buy_base": 60890420.0, "taker_buy_quote": 5984847.07111 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.09575, "high": 0.10064, "low": 0.09467, "close": 0.09762, "volume": 52783197.0, "close_time": 1753516799999, "quote_volume": 5157425.31577, "trades": 43996, "taker_buy_base": 25650145.0, "taker_buy_quote": 2506713.26338 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.09762, "high": 0.10033, "low": 0.09485, "close": 0.09493, "volume": 51512726.0, "close_time": 1753531199999, "quote_volume": 5015928.35085, "trades": 45112, "taker_buy_base": 24620389.0, "taker_buy_quote": 2398256.81735 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.09496, "high": 0.09574, "low": 0.09323, "close": 0.09409, "volume": 32829781.0, "close_time": 1753545599999, "quote_volume": 3100794.92182, "trades": 23771, "taker_buy_base": 16799543.0, "taker_buy_quote": 1587394.46332 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.09408, "high": 0.09452, "low": 0.0924, "close": 0.09385, "volume": 23852782.0, "close_time": 1753559999999, "quote_volume": 2232944.87989, "trades": 18622, "taker_buy_base": 11187755.0, "taker_buy_quote": 1047282.07653 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.09384, "high": 0.09653, "low": 0.09377, "close": 0.09628, "volume": 20832945.0, "close_time": 1753574399999, "quote_volume": 1982101.68149, "trades": 17569, "taker_buy_base": 11781903.0, "taker_buy_quote": 1121110.29118 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.09623, "high": 0.09628, "low": 0.09278, "close": 0.09309, "volume": 18879972.0, "close_time": 1753588799999, "quote_volume": 1772433.9958, "trades": 17939, "taker_buy_base": 10045928.0, "taker_buy_quote": 943939.60636 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.09307, "high": 0.09395, "low": 0.09138, "close": 0.09206, "volume": 13582056.0, "close_time": 1753603199999, "quote_volume": 1259533.76534, "trades": 11640, "taker_buy_base": 6427458.0, "taker_buy_quote": 596640.87148 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.09206, "high": 0.09336, "low": 0.09182, "close": 0.09242, "volume": 19862202.0, "close_time": 1753617599999, "quote_volume": 1840159.34133, "trades": 11884, "taker_buy_base": 7975305.0, "taker_buy_quote": 738261.83404 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.09241, "high": 0.09298, "low": 0.09058, "close": 0.09119, "volume": 16551948.0, "close_time": 1753631999999, "quote_volume": 1520594.05983, "trades": 12250, "taker_buy_base": 8872063.0, "taker_buy_quote": 815746.13036 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0912, "high": 0.09354, "low": 0.09117, "close": 0.0925, "volume": 14495825.0, "close_time": 1753646399999, "quote_volume": 1344935.99636, "trades": 12559, "taker_buy_base": 6863154.0, "taker_buy_quote": 636828.0292 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.09251, "high": 0.09334, "low": 0.0917, "close": 0.09316, "volume": 13027489.0, "close_time": 1753660799999, "quote_volume": 1206093.94327, "trades": 10426, "taker_buy_base": 6567626.0, "taker_buy_quote": 608289.44462 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.09315, "high": 0.09318, "low": 0.08964, "close": 0.09172, "volume": 19037964.0, "close_time": 1753675199999, "quote_volume": 1740298.80025, "trades": 15639, "taker_buy_base": 8152024.0, "taker_buy_quote": 745326.13555 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.09171, "high": 0.09232, "low": 0.08942, "close": 0.08978, "volume": 18698446.0, "close_time": 1753689599999, "quote_volume": 1701772.9413, "trades": 13424, "taker_buy_base": 7823370.0, "taker_buy_quote": 712599.58457 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.08977, "high": 0.09012, "low": 0.08896, "close": 0.08965, "volume": 13819302.0, "close_time": 1753703999999, "quote_volume": 1236155.21527, "trades": 9662, "taker_buy_base": 5532737.0, "taker_buy_quote": 495085.83221 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.08965, "high": 0.08994, "low": 0.08755, "close": 0.08857, "volume": 17888018.0, "close_time": 1753718399999, "quote_volume": 1582871.66299, "trades": 13193, "taker_buy_base": 8085897.0, "taker_buy_quote": 715437.66791 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0886, "high": 0.08869, "low": 0.08699, "close": 0.08768, "volume": 14920247.0, "close_time": 1753732799999, "quote_volume": 1306983.57247, "trades": 11086, "taker_buy_base": 6935235.0, "taker_buy_quote": 607691.99194 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.08769, "high": 0.08817, "low": 0.08569, "close": 0.08652, "volume": 14898015.0, "close_time": 1753747199999, "quote_volume": 1292676.78944, "trades": 12381, "taker_buy_base": 8540185.0, "taker_buy_quote": 740978.04134 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.08653, "high": 0.09056, "low": 0.08566, "close": 0.08863, "volume": 48673255.0, "close_time": 1753761599999, "quote_volume": 4336009.33107, "trades": 38222, "taker_buy_base": 23975401.0, "taker_buy_quote": 2135994.38049 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.08864, "high": 0.09092, "low": 0.08717, "close": 0.0877, "volume": 27454115.0, "close_time": 1753775999999, "quote_volume": 2429760.52537, "trades": 17791, "taker_buy_base": 15201454.0, "taker_buy_quote": 1343220.11487 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.08769, "high": 0.08792, "low": 0.08246, "close": 0.0834, "volume": 34082003.0, "close_time": 1753790399999, "quote_volume": 2891000.24206, "trades": 22719, "taker_buy_base": 16463064.0, "taker_buy_quote": 1397131.09947 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.08338, "high": 0.08431, "low": 0.08101, "close": 0.08189, "volume": 31155611.0, "close_time": 1753804799999, "quote_volume": 2574709.6956, "trades": 18974, "taker_buy_base": 15029839.0, "taker_buy_quote": 1241965.51913 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.08185, "high": 0.08291, "low": 0.08143, "close": 0.0819, "volume": 11083211.0, "close_time": 1753819199999, "quote_volume": 908436.85005, "trades": 10376, "taker_buy_base": 5376599.0, "taker_buy_quote": 440758.02732 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.08189, "high": 0.08351, "low": 0.0811, "close": 0.08335, "volume": 9744290.0, "close_time": 1753833599999, "quote_volume": 803369.44691, "trades": 8523, "taker_buy_base": 5318830.0, "taker_buy_quote": 438508.90711 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.08332, "high": 0.08532, "low": 0.08221, "close": 0.08247, "volume": 30168820.0, "close_time": 1753847999999, "quote_volume": 2519754.26189, "trades": 22232, "taker_buy_base": 15808905.0, "taker_buy_quote": 1320916.30372 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.08248, "high": 0.08315, "low": 0.0814, "close": 0.08152, "volume": 10684360.0, "close_time": 1753862399999, "quote_volume": 877734.5532, "trades": 12878, "taker_buy_base": 5798361.0, "taker_buy_quote": 476373.52892 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.08149, "high": 0.08285, "low": 0.07896, "close": 0.07962, "volume": 20187721.0, "close_time": 1753876799999, "quote_volume": 1640584.52662, "trades": 14173, "taker_buy_base": 9669877.0, "taker_buy_quote": 785765.93392 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.07964, "high": 0.08419, "low": 0.0777, "close": 0.08338, "volume": 31687483.0, "close_time": 1753891199999, "quote_volume": 2581545.99061, "trades": 25627, "taker_buy_base": 15462349.0, "taker_buy_quote": 1261340.76985 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.08339, "high": 0.08567, "low": 0.0792, "close": 0.08183, "volume": 28916547.0, "close_time": 1753905599999, "quote_volume": 2388410.1968, "trades": 22718, "taker_buy_base": 14650045.0, "taker_buy_quote": 1209532.27579 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.08181, "high": 0.08264, "low": 0.07989, "close": 0.08174, "volume": 15535857.0, "close_time": 1753919999999, "quote_volume": 1265692.61506, "trades": 8918, "taker_buy_base": 8539770.0, "taker_buy_quote": 696520.14567 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.08174, "high": 0.08337, "low": 0.08059, "close": 0.08304, "volume": 13386103.0, "close_time": 1753934399999, "quote_volume": 1095058.54402, "trades": 8851, "taker_buy_base": 6404183.0, "taker_buy_quote": 524319.91995 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.08301, "high": 0.08351, "low": 0.08179, "close": 0.08198, "volume": 10322176.0, "close_time": 1753948799999, "quote_volume": 852018.78501, "trades": 6753, "taker_buy_base": 5020915.0, "taker_buy_quote": 414568.16551 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.08197, "high": 0.08368, "low": 0.08174, "close": 0.08209, "volume": 13876757.0, "close_time": 1753963199999, "quote_volume": 1147355.59755, "trades": 7782, "taker_buy_base": 6407961.0, "taker_buy_quote": 529904.26439 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.08207, "high": 0.08211, "low": 0.07901, "close": 0.08128, "volume": 23293250.0, "close_time": 1753977599999, "quote_volume": 1875176.68304, "trades": 15860, "taker_buy_base": 11503975.0, "taker_buy_quote": 926685.37832 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.08116, "high": 0.08534, "low": 0.08075, "close": 0.08376, "volume": 34364804.0, "close_time": 1753991999999, "quote_volume": 2882272.06545, "trades": 23143, "taker_buy_base": 17826240.0, "taker_buy_quote": 1495311.31216 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.08376, "high": 0.08527, "low": 0.0795, "close": 0.08096, "volume": 32278398.0, "close_time": 1754006399999, "quote_volume": 2676140.92958, "trades": 18209, "taker_buy_base": 14803120.0, "taker_buy_quote": 1232769.15552 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.08095, "high": 0.08171, "low": 0.0753, "close": 0.08107, "volume": 35031578.0, "close_time": 1754020799999, "quote_volume": 2756908.95525, "trades": 23123, "taker_buy_base": 16765657.0, "taker_buy_quote": 1319092.57592 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.08105, "high": 0.08556, "low": 0.08056, "close": 0.08393, "volume": 49118856.0, "close_time": 1754035199999, "quote_volume": 4080125.91569, "trades": 30444, "taker_buy_base": 25111576.0, "taker_buy_quote": 2086389.69248 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.08389, "high": 0.0865, "low": 0.08264, "close": 0.08383, "volume": 38282979.0, "close_time": 1754049599999, "quote_volume": 3239483.48193, "trades": 25928, "taker_buy_base": 20364358.0, "taker_buy_quote": 1723068.65009 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.08383, "high": 0.08471, "low": 0.08051, "close": 0.08296, "volume": 28893972.0, "close_time": 1754063999999, "quote_volume": 2389009.99259, "trades": 18971, "taker_buy_base": 13919591.0, "taker_buy_quote": 1151038.64405 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.08296, "high": 0.08598, "low": 0.08054, "close": 0.08557, "volume": 25403070.0, "close_time": 1754078399999, "quote_volume": 2120738.75162, "trades": 17010, "taker_buy_base": 13718952.0, "taker_buy_quote": 1145502.16228 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.08555, "high": 0.08656, "low": 0.08108, "close": 0.08268, "volume": 27796511.0, "close_time": 1754092799999, "quote_volume": 2335811.79453, "trades": 19270, "taker_buy_base": 13504260.0, "taker_buy_quote": 1135616.51821 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0827, "high": 0.08656, "low": 0.0812, "close": 0.08653, "volume": 40602700.0, "close_time": 1754107199999, "quote_volume": 3439112.67061, "trades": 22680, "taker_buy_base": 22094295.0, "taker_buy_quote": 1872947.53693 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0865, "high": 0.08887, "low": 0.084, "close": 0.08592, "volume": 63310967.0, "close_time": 1754121599999, "quote_volume": 5478387.60602, "trades": 34028, "taker_buy_base": 33074032.0, "taker_buy_quote": 2865879.87265 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.08599, "high": 0.08609, "low": 0.08286, "close": 0.08306, "volume": 26179968.0, "close_time": 1754135999999, "quote_volume": 2213676.36925, "trades": 18753, "taker_buy_base": 12315828.0, "taker_buy_quote": 1042753.74576 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.08306, "high": 0.08985, "low": 0.08198, "close": 0.08835, "volume": 81552775.0, "close_time": 1754150399999, "quote_volume": 7076461.45896, "trades": 43917, "taker_buy_base": 42140433.0, "taker_buy_quote": 3659095.08022 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.08835, "high": 0.09133, "low": 0.08533, "close": 0.0873, "volume": 53801716.0, "close_time": 1754164799999, "quote_volume": 4750673.01044, "trades": 32636, "taker_buy_base": 26627062.0, "taker_buy_quote": 2352844.65623 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.08732, "high": 0.0899, "low": 0.08694, "close": 0.08875, "volume": 27441438.0, "close_time": 1754179199999, "quote_volume": 2426971.04779, "trades": 18625, "taker_buy_base": 13616661.0, "taker_buy_quote": 1204801.69289 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.08876, "high": 0.09137, "low": 0.08783, "close": 0.08937, "volume": 49311161.0, "close_time": 1754193599999, "quote_volume": 4426229.84128, "trades": 30822, "taker_buy_base": 25055028.0, "taker_buy_quote": 2250117.27759 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.08936, "high": 0.09097, "low": 0.0885, "close": 0.08939, "volume": 17879703.0, "close_time": 1754207999999, "quote_volume": 1605104.82556, "trades": 14282, "taker_buy_base": 8759853.0, "taker_buy_quote": 786579.96708 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.08937, "high": 0.08986, "low": 0.08685, "close": 0.08715, "volume": 20321027.0, "close_time": 1754222399999, "quote_volume": 1786044.96814, "trades": 14810, "taker_buy_base": 9698730.0, "taker_buy_quote": 852038.79177 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.08716, "high": 0.09015, "low": 0.08691, "close": 0.08931, "volume": 29209060.0, "close_time": 1754236799999, "quote_volume": 2588498.70536, "trades": 17038, "taker_buy_base": 14925452.0, "taker_buy_quote": 1322662.63679 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.08933, "high": 0.091, "low": 0.08853, "close": 0.09074, "volume": 10948411.0, "close_time": 1754251199999, "quote_volume": 983971.04019, "trades": 10448, "taker_buy_base": 6078019.0, "taker_buy_quote": 546664.29976 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.09076, "high": 0.09082, "low": 0.08924, "close": 0.08973, "volume": 9473876.0, "close_time": 1754265599999, "quote_volume": 854785.51041, "trades": 8511, "taker_buy_base": 4615755.0, "taker_buy_quote": 416717.25429 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.08971, "high": 0.09142, "low": 0.08768, "close": 0.09097, "volume": 23595091.0, "close_time": 1754279999999, "quote_volume": 2107772.39149, "trades": 21395, "taker_buy_base": 9820015.0, "taker_buy_quote": 877571.86757 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.09095, "high": 0.09428, "low": 0.0895, "close": 0.09315, "volume": 40934264.0, "close_time": 1754294399999, "quote_volume": 3784156.91615, "trades": 27189, "taker_buy_base": 19356778.0, "taker_buy_quote": 1789685.71313 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.09318, "high": 0.09327, "low": 0.09037, "close": 0.09152, "volume": 28589631.0, "close_time": 1754308799999, "quote_volume": 2628476.44654, "trades": 20108, "taker_buy_base": 13712520.0, "taker_buy_quote": 1258626.70605 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.09161, "high": 0.09687, "low": 0.09088, "close": 0.09412, "volume": 42365607.0, "close_time": 1754323199999, "quote_volume": 3989673.13539, "trades": 26157, "taker_buy_base": 20693780.0, "taker_buy_quote": 1949199.44214 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.09411, "high": 0.09711, "low": 0.09303, "close": 0.09425, "volume": 29564392.0, "close_time": 1754337599999, "quote_volume": 2806898.52371, "trades": 19927, "taker_buy_base": 15495669.0, "taker_buy_quote": 1472447.54579 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.09424, "high": 0.09684, "low": 0.09424, "close": 0.09501, "volume": 17912027.0, "close_time": 1754351999999, "quote_volume": 1714560.97919, "trades": 15870, "taker_buy_base": 8041864.0, "taker_buy_quote": 769826.87502 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.09504, "high": 0.09731, "low": 0.09224, "close": 0.09294, "volume": 43057047.0, "close_time": 1754366399999, "quote_volume": 4095799.85921, "trades": 38345, "taker_buy_base": 19450537.0, "taker_buy_quote": 1853325.55687 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.09294, "high": 0.09451, "low": 0.09166, "close": 0.09372, "volume": 23203208.0, "close_time": 1754380799999, "quote_volume": 2159628.74943, "trades": 21758, "taker_buy_base": 11444070.0, "taker_buy_quote": 1065847.71017 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.09373, "high": 0.09632, "low": 0.09352, "close": 0.09394, "volume": 21964875.0, "close_time": 1754395199999, "quote_volume": 2080089.54472, "trades": 19630, "taker_buy_base": 11677574.0, "taker_buy_quote": 1106145.311 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0939, "high": 0.09434, "low": 0.08906, "close": 0.08921, "volume": 25496234.0, "close_time": 1754409599999, "quote_volume": 2329429.25917, "trades": 18854, "taker_buy_base": 11518187.0, "taker_buy_quote": 1053354.46317 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.08917, "high": 0.08942, "low": 0.08697, "close": 0.08722, "volume": 16472278.0, "close_time": 1754423999999, "quote_volume": 1450188.10641, "trades": 11037, "taker_buy_base": 6944061.0, "taker_buy_quote": 611713.52746 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.08719, "high": 0.08921, "low": 0.08675, "close": 0.08898, "volume": 7709313.0, "close_time": 1754438399999, "quote_volume": 677262.61182, "trades": 6824, "taker_buy_base": 3975060.0, "taker_buy_quote": 349400.73751 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.08896, "high": 0.08914, "low": 0.08445, "close": 0.08449, "volume": 17916287.0, "close_time": 1754452799999, "quote_volume": 1539660.14914, "trades": 11597, "taker_buy_base": 10191731.0, "taker_buy_quote": 874519.98752 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0845, "high": 0.08656, "low": 0.08391, "close": 0.08653, "volume": 9448519.0, "close_time": 1754467199999, "quote_volume": 806893.48409, "trades": 8893, "taker_buy_base": 4786991.0, "taker_buy_quote": 408792.28743 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.08654, "high": 0.08654, "low": 0.08503, "close": 0.08511, "volume": 6706482.0, "close_time": 1754481599999, "quote_volume": 573775.03519, "trades": 6396, "taker_buy_base": 2934785.0, "taker_buy_quote": 251276.10488 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.08513, "high": 0.0872, "low": 0.08465, "close": 0.08707, "volume": 7341862.0, "close_time": 1754495999999, "quote_volume": 629453.61288, "trades": 8771, "taker_buy_base": 3516942.0, "taker_buy_quote": 301685.16386 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.08705, "high": 0.08707, "low": 0.08522, "close": 0.08675, "volume": 5908900.0, "close_time": 1754510399999, "quote_volume": 509705.11746, "trades": 6166, "taker_buy_base": 2803959.0, "taker_buy_quote": 241935.70821 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.08674, "high": 0.08746, "low": 0.08626, "close": 0.08629, "volume": 5276289.0, "close_time": 1754524799999, "quote_volume": 458382.67483, "trades": 6937, "taker_buy_base": 2815906.0, "taker_buy_quote": 244806.52988 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.08628, "high": 0.08638, "low": 0.08507, "close": 0.08536, "volume": 6421846.0, "close_time": 1754539199999, "quote_volume": 549942.87784, "trades": 10242, "taker_buy_base": 2737235.0, "taker_buy_quote": 234412.17949 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.08533, "high": 0.08645, "low": 0.08505, "close": 0.08636, "volume": 6663790.0, "close_time": 1754553599999, "quote_volume": 570993.97945, "trades": 12725, "taker_buy_base": 2815350.0, "taker_buy_quote": 241314.0559 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.08635, "high": 0.08897, "low": 0.08616, "close": 0.08876, "volume": 12313869.0, "close_time": 1754567999999, "quote_volume": 1077247.65833, "trades": 17734, "taker_buy_base": 6098545.0, "taker_buy_quote": 534619.99129 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.08881, "high": 0.0913, "low": 0.08824, "close": 0.08832, "volume": 21212928.0, "close_time": 1754582399999, "quote_volume": 1902182.81537, "trades": 25417, "taker_buy_base": 9394671.0, "taker_buy_quote": 843114.62635 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.08832, "high": 0.08879, "low": 0.08649, "close": 0.08865, "volume": 5967839.0, "close_time": 1754596799999, "quote_volume": 521450.2563, "trades": 12509, "taker_buy_base": 2738575.0, "taker_buy_quote": 239345.77553 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.08864, "high": 0.09053, "low": 0.08813, "close": 0.08917, "volume": 10543075.0, "close_time": 1754611199999, "quote_volume": 940350.46508, "trades": 13965, "taker_buy_base": 4793091.0, "taker_buy_quote": 427961.4017 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.08916, "high": 0.08943, "low": 0.08704, "close": 0.08718, "volume": 9337594.0, "close_time": 1754625599999, "quote_volume": 823772.79149, "trades": 17460, "taker_buy_base": 4317408.0, "taker_buy_quote": 381308.40904 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.08717, "high": 0.08873, "low": 0.08686, "close": 0.08789, "volume": 7665531.0, "close_time": 1754639999999, "quote_volume": 672671.05348, "trades": 11241, "taker_buy_base": 3810384.0, "taker_buy_quote": 334527.38045 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0879, "high": 0.0886, "low": 0.08699, "close": 0.08782, "volume": 7539319.0, "close_time": 1754654399999, "quote_volume": 660871.57473, "trades": 9100, "taker_buy_base": 3541880.0, "taker_buy_quote": 310370.60709 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.08781, "high": 0.08921, "low": 0.08679, "close": 0.0875, "volume": 11592396.0, "close_time": 1754668799999, "quote_volume": 1018961.8301, "trades": 15102, "taker_buy_base": 5952741.0, "taker_buy_quote": 523137.85502 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.08751, "high": 0.0888, "low": 0.08626, "close": 0.08817, "volume": 8749148.0, "close_time": 1754683199999, "quote_volume": 766011.97509, "trades": 12398, "taker_buy_base": 3260995.0, "taker_buy_quote": 285553.03797 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.08818, "high": 0.08877, "low": 0.08764, "close": 0.08835, "volume": 3384427.0, "close_time": 1754697599999, "quote_volume": 299052.58286, "trades": 6232, "taker_buy_base": 1904061.0, "taker_buy_quote": 168331.13257 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.08833, "high": 0.08844, "low": 0.08734, "close": 0.08739, "volume": 5164103.0, "close_time": 1754711999999, "quote_volume": 453766.60592, "trades": 8557, "taker_buy_base": 2576115.0, "taker_buy_quote": 226367.02989 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0874, "high": 0.09131, "low": 0.08736, "close": 0.09091, "volume": 14235922.0, "close_time": 1754726399999, "quote_volume": 1278911.63736, "trades": 18545, "taker_buy_base": 7960232.0, "taker_buy_quote": 714686.21957 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0909, "high": 0.09133, "low": 0.09, "close": 0.09037, "volume": 8918958.0, "close_time": 1754740799999, "quote_volume": 808045.9321, "trades": 10635, "taker_buy_base": 4581421.0, "taker_buy_quote": 415229.87612 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.09036, "high": 0.0913, "low": 0.08885, "close": 0.09001, "volume": 10870082.0, "close_time": 1754755199999, "quote_volume": 977093.5266, "trades": 14199, "taker_buy_base": 4731001.0, "taker_buy_quote": 425418.82504 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.09002, "high": 0.09065, "low": 0.08959, "close": 0.09043, "volume": 5951625.0, "close_time": 1754769599999, "quote_volume": 537212.72103, "trades": 11374, "taker_buy_base": 3050278.0, "taker_buy_quote": 275372.19669 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.09044, "high": 0.09127, "low": 0.08911, "close": 0.08955, "volume": 9084051.0, "close_time": 1754783999999, "quote_volume": 820717.22825, "trades": 12686, "taker_buy_base": 3640075.0, "taker_buy_quote": 328831.46035 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.08955, "high": 0.094, "low": 0.0892, "close": 0.09325, "volume": 17419782.0, "close_time": 1754798399999, "quote_volume": 1595838.12, "trades": 28864, "taker_buy_base": 9513928.0, "taker_buy_quote": 871828.4388 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.09325, "high": 0.096, "low": 0.09009, "close": 0.09092, "volume": 20598669.0, "close_time": 1754812799999, "quote_volume": 1923373.98783, "trades": 34028, "taker_buy_base": 9797609.0, "taker_buy_quote": 917035.57429 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.09092, "high": 0.09413, "low": 0.09039, "close": 0.09179, "volume": 21260897.0, "close_time": 1754827199999, "quote_volume": 1958569.42885, "trades": 33252, "taker_buy_base": 9534087.0, "taker_buy_quote": 878001.34173 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.09183, "high": 0.10164, "low": 0.09161, "close": 0.09349, "volume": 108974168.0, "close_time": 1754841599999, "quote_volume": 10644220.27824, "trades": 136583, "taker_buy_base": 54894676.0, "taker_buy_quote": 5367364.57172 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0935, "high": 0.09689, "low": 0.09307, "close": 0.09571, "volume": 24811159.0, "close_time": 1754855999999, "quote_volume": 2356971.30168, "trades": 32103, "taker_buy_base": 12959955.0, "taker_buy_quote": 1230976.72828 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0957, "high": 0.09826, "low": 0.09326, "close": 0.09728, "volume": 18125774.0, "close_time": 1754870399999, "quote_volume": 1731380.1129, "trades": 26258, "taker_buy_base": 9469786.0, "taker_buy_quote": 904641.01518 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.09728, "high": 0.10198, "low": 0.096, "close": 0.0999, "volume": 42489317.0, "close_time": 1754884799999, "quote_volume": 4225036.30574, "trades": 57895, "taker_buy_base": 19935162.0, "taker_buy_quote": 1983256.62867 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.09988, "high": 0.09992, "low": 0.09636, "close": 0.09671, "volume": 17299808.0, "close_time": 1754899199999, "quote_volume": 1700031.99589, "trades": 25600, "taker_buy_base": 7698097.0, "taker_buy_quote": 757280.38378 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0967, "high": 0.09878, "low": 0.09563, "close": 0.09658, "volume": 19615770.0, "close_time": 1754913599999, "quote_volume": 1902300.31966, "trades": 31336, "taker_buy_base": 8261965.0, "taker_buy_quote": 801545.52609 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.09661, "high": 0.09721, "low": 0.09361, "close": 0.09486, "volume": 23420762.0, "close_time": 1754927999999, "quote_volume": 2231250.79699, "trades": 32508, "taker_buy_base": 9294672.0, "taker_buy_quote": 884221.91674 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.09487, "high": 0.09549, "low": 0.09301, "close": 0.09338, "volume": 7366024.0, "close_time": 1754942399999, "quote_volume": 694519.48539, "trades": 18313, "taker_buy_base": 3130378.0, "taker_buy_quote": 295385.70566 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.09339, "high": 0.09645, "low": 0.0909, "close": 0.09309, "volume": 27385587.0, "close_time": 1754956799999, "quote_volume": 2577025.46092, "trades": 30525, "taker_buy_base": 13710079.0, "taker_buy_quote": 1290798.6506 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0931, "high": 0.09782, "low": 0.09282, "close": 0.09487, "volume": 18567605.0, "close_time": 1754971199999, "quote_volume": 1778433.96324, "trades": 31431, "taker_buy_base": 9431165.0, "taker_buy_quote": 902763.8552 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.09488, "high": 0.09527, "low": 0.0921, "close": 0.09374, "volume": 12805655.0, "close_time": 1754985599999, "quote_volume": 1200749.19827, "trades": 20702, "taker_buy_base": 5853825.0, "taker_buy_quote": 548426.80815 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.09375, "high": 0.09376, "low": 0.09116, "close": 0.0918, "volume": 9744690.0, "close_time": 1754999999999, "quote_volume": 899295.43617, "trades": 18818, "taker_buy_base": 4747494.0, "taker_buy_quote": 437961.53438 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0918, "high": 0.09595, "low": 0.091, "close": 0.09588, "volume": 18189458.0, "close_time": 1755014399999, "quote_volume": 1708850.48673, "trades": 34847, "taker_buy_base": 9340331.0, "taker_buy_quote": 878151.35202 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.09587, "high": 0.09639, "low": 0.09427, "close": 0.09546, "volume": 11631171.0, "close_time": 1755028799999, "quote_volume": 1107807.5663, "trades": 19083, "taker_buy_base": 5576397.0, "taker_buy_quote": 531195.1994 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.09548, "high": 0.09714, "low": 0.09495, "close": 0.0966, "volume": 11574056.0, "close_time": 1755043199999, "quote_volume": 1113068.18591, "trades": 15546, "taker_buy_base": 5576394.0, "taker_buy_quote": 536402.61893 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.09659, "high": 0.09721, "low": 0.09439, "close": 0.09607, "volume": 10329363.0, "close_time": 1755057599999, "quote_volume": 986687.04745, "trades": 19284, "taker_buy_base": 5235449.0, "taker_buy_quote": 500133.82072 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.09606, "high": 0.09625, "low": 0.09379, "close": 0.09486, "volume": 12718982.0, "close_time": 1755071999999, "quote_volume": 1206640.2175, "trades": 16172, "taker_buy_base": 4864067.0, "taker_buy_quote": 461521.43637 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.09484, "high": 0.09695, "low": 0.09459, "close": 0.09604, "volume": 8801531.0, "close_time": 1755086399999, "quote_volume": 844825.50414, "trades": 12555, "taker_buy_base": 4843649.0, "taker_buy_quote": 465308.32305 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.09605, "high": 0.09729, "low": 0.09461, "close": 0.09538, "volume": 15906343.0, "close_time": 1755100799999, "quote_volume": 1528202.10989, "trades": 25063, "taker_buy_base": 7691300.0, "taker_buy_quote": 739217.43385 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.09538, "high": 0.09639, "low": 0.09433, "close": 0.09607, "volume": 7659120.0, "close_time": 1755115199999, "quote_volume": 730131.59749, "trades": 13571, "taker_buy_base": 4364187.0, "taker_buy_quote": 415950.70251 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.09608, "high": 0.0974, "low": 0.09552, "close": 0.09691, "volume": 6420487.0, "close_time": 1755129599999, "quote_volume": 619389.20729, "trades": 9697, "taker_buy_base": 3130475.0, "taker_buy_quote": 302184.3705 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.09692, "high": 0.09796, "low": 0.09513, "close": 0.09741, "volume": 16657008.0, "close_time": 1755143999999, "quote_volume": 1611777.79022, "trades": 22392, "taker_buy_base": 8424429.0, "taker_buy_quote": 815838.75588 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0974, "high": 0.09744, "low": 0.09316, "close": 0.09408, "volume": 11650594.0, "close_time": 1755158399999, "quote_volume": 1104523.1942, "trades": 16230, "taker_buy_base": 4126683.0, "taker_buy_quote": 391034.62661 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.09407, "high": 0.09407, "low": 0.09219, "close": 0.09278, "volume": 10621878.0, "close_time": 1755172799999, "quote_volume": 987510.62314, "trades": 15611, "taker_buy_base": 4535919.0, "taker_buy_quote": 421692.56323 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.09278, "high": 0.09318, "low": 0.07818, "close": 0.0877, "volume": 33997363.0, "close_time": 1755187199999, "quote_volume": 2990078.62256, "trades": 49931, "taker_buy_base": 16615405.0, "taker_buy_quote": 1462617.50095 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.08769, "high": 0.08781, "low": 0.08618, "close": 0.0864, "volume": 10997472.0, "close_time": 1755201599999, "quote_volume": 956719.85398, "trades": 21788, "taker_buy_base": 5802351.0, "taker_buy_quote": 504928.64551 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0864, "high": 0.08798, "low": 0.08628, "close": 0.08748, "volume": 6051287.0, "close_time": 1755215999999, "quote_volume": 527750.34512, "trades": 10410, "taker_buy_base": 3326499.0, "taker_buy_quote": 290054.23568 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.08748, "high": 0.0885, "low": 0.0867, "close": 0.08829, "volume": 5146123.0, "close_time": 1755230399999, "quote_volume": 450318.77543, "trades": 10390, "taker_buy_base": 2851308.0, "taker_buy_quote": 249462.0797 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.08828, "high": 0.0931, "low": 0.08808, "close": 0.0929, "volume": 14103085.0, "close_time": 1755244799999, "quote_volume": 1284592.0322, "trades": 24926, "taker_buy_base": 7564663.0, "taker_buy_quote": 689013.21046 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0929, "high": 0.096, "low": 0.0929, "close": 0.09354, "volume": 18961797.0, "close_time": 1755259199999, "quote_volume": 1792256.55157, "trades": 31789, "taker_buy_base": 8640830.0, "taker_buy_quote": 817394.60778 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.09354, "high": 0.09537, "low": 0.09175, "close": 0.09255, "volume": 26740535.0, "close_time": 1755273599999, "quote_volume": 2499838.42026, "trades": 45330, "taker_buy_base": 13907101.0, "taker_buy_quote": 1300956.28844 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.09254, "high": 0.09397, "low": 0.09166, "close": 0.09195, "volume": 12158349.0, "close_time": 1755287999999, "quote_volume": 1127771.79902, "trades": 25949, "taker_buy_base": 5385674.0, "taker_buy_quote": 499903.52541 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.09194, "high": 0.09439, "low": 0.0907, "close": 0.09429, "volume": 10779564.0, "close_time": 1755302399999, "quote_volume": 998960.98422, "trades": 18538, "taker_buy_base": 4952978.0, "taker_buy_quote": 459125.30087 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.09428, "high": 0.09483, "low": 0.09239, "close": 0.09254, "volume": 9124757.0, "close_time": 1755316799999, "quote_volume": 854186.71208, "trades": 18775, "taker_buy_base": 4764645.0, "taker_buy_quote": 446120.76581 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.09255, "high": 0.09353, "low": 0.09187, "close": 0.09249, "volume": 5357430.0, "close_time": 1755331199999, "quote_volume": 496106.20793, "trades": 12085, "taker_buy_base": 2570910.0, "taker_buy_quote": 238145.38522 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.09248, "high": 0.09337, "low": 0.09165, "close": 0.09224, "volume": 6668628.0, "close_time": 1755345599999, "quote_volume": 615990.60418, "trades": 13369, "taker_buy_base": 3191178.0, "taker_buy_quote": 294894.92115 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.09225, "high": 0.09243, "low": 0.0906, "close": 0.09114, "volume": 8643444.0, "close_time": 1755359999999, "quote_volume": 790962.67814, "trades": 13531, "taker_buy_base": 4145169.0, "taker_buy_quote": 379171.0783 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.09113, "high": 0.09395, "low": 0.09108, "close": 0.09293, "volume": 6871335.0, "close_time": 1755374399999, "quote_volume": 638298.52019, "trades": 13715, "taker_buy_base": 3412600.0, "taker_buy_quote": 316941.94623 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.09292, "high": 0.09347, "low": 0.09204, "close": 0.09217, "volume": 3215456.0, "close_time": 1755388799999, "quote_volume": 297856.13924, "trades": 5657, "taker_buy_base": 1407500.0, "taker_buy_quote": 130397.05517 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.09217, "high": 0.09285, "low": 0.09177, "close": 0.0924, "volume": 4169151.0, "close_time": 1755403199999, "quote_volume": 384991.96237, "trades": 9134, "taker_buy_base": 2156966.0, "taker_buy_quote": 199236.90152 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.09239, "high": 0.09406, "low": 0.0921, "close": 0.09379, "volume": 8501373.0, "close_time": 1755417599999, "quote_volume": 791281.99283, "trades": 12348, "taker_buy_base": 4801984.0, "taker_buy_quote": 447207.08951 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.09381, "high": 0.09478, "low": 0.09331, "close": 0.09462, "volume": 16283522.0, "close_time": 1755431999999, "quote_volume": 1534226.87919, "trades": 23550, "taker_buy_base": 9449964.0, "taker_buy_quote": 890647.3274 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.09463, "high": 0.09565, "low": 0.09413, "close": 0.0952, "volume": 7851257.0, "close_time": 1755446399999, "quote_volume": 744292.94372, "trades": 13231, "taker_buy_base": 3702181.0, "taker_buy_quote": 351118.32347 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.09516, "high": 0.09778, "low": 0.09343, "close": 0.09428, "volume": 11953192.0, "close_time": 1755460799999, "quote_volume": 1146519.00657, "trades": 20153, "taker_buy_base": 5469030.0, "taker_buy_quote": 524794.52324 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0943, "high": 0.09465, "low": 0.09274, "close": 0.09307, "volume": 6041753.0, "close_time": 1755475199999, "quote_volume": 566410.15456, "trades": 9649, "taker_buy_base": 2843668.0, "taker_buy_quote": 266824.42792 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.09306, "high": 0.09343, "low": 0.08777, "close": 0.08973, "volume": 15442958.0, "close_time": 1755489599999, "quote_volume": 1400081.5254, "trades": 25985, "taker_buy_base": 7427133.0, "taker_buy_quote": 672577.23032 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.08972, "high": 0.09127, "low": 0.08877, "close": 0.08946, "volume": 10353809.0, "close_time": 1755503999999, "quote_volume": 932491.10472, "trades": 20164, "taker_buy_base": 5734286.0, "taker_buy_quote": 516596.32697 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.08946, "high": 0.09062, "low": 0.08841, "close": 0.08993, "volume": 7038737.0, "close_time": 1755518399999, "quote_volume": 630546.48957, "trades": 15183, "taker_buy_base": 3392790.0, "taker_buy_quote": 304010.9187 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.08994, "high": 0.09092, "low": 0.08861, "close": 0.08967, "volume": 8043318.0, "close_time": 1755532799999, "quote_volume": 720848.66165, "trades": 17228, "taker_buy_base": 4410986.0, "taker_buy_quote": 395185.06893 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.08966, "high": 0.0912, "low": 0.08832, "close": 0.0895, "volume": 6590844.0, "close_time": 1755547199999, "quote_volume": 591954.34393, "trades": 15448, "taker_buy_base": 3201814.0, "taker_buy_quote": 287795.93697 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0895, "high": 0.09134, "low": 0.08933, "close": 0.0898, "volume": 3784974.0, "close_time": 1755561599999, "quote_volume": 341843.84594, "trades": 6779, "taker_buy_base": 2014966.0, "taker_buy_quote": 182063.31921 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.08981, "high": 0.09133, "low": 0.0881, "close": 0.08827, "volume": 6717248.0, "close_time": 1755575999999, "quote_volume": 602758.96884, "trades": 13851, "taker_buy_base": 2622178.0, "taker_buy_quote": 235005.5791 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.08825, "high": 0.08918, "low": 0.08744, "close": 0.08787, "volume": 6553584.0, "close_time": 1755590399999, "quote_volume": 578144.81579, "trades": 12866, "taker_buy_base": 3252860.0, "taker_buy_quote": 287070.72545 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0879, "high": 0.08899, "low": 0.0864, "close": 0.08893, "volume": 6797149.0, "close_time": 1755604799999, "quote_volume": 596322.49765, "trades": 11521, "taker_buy_base": 3225041.0, "taker_buy_quote": 283470.98864 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.08894, "high": 0.08909, "low": 0.0864, "close": 0.08646, "volume": 7095681.0, "close_time": 1755619199999, "quote_volume": 620546.92703, "trades": 16545, "taker_buy_base": 3527512.0, "taker_buy_quote": 308361.32585 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0865, "high": 0.08713, "low": 0.08481, "close": 0.08647, "volume": 8021366.0, "close_time": 1755633599999, "quote_volume": 691005.54885, "trades": 14999, "taker_buy_base": 3800456.0, "taker_buy_quote": 327493.90924 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.08646, "high": 0.08729, "low": 0.08514, "close": 0.08526, "volume": 3520035.0, "close_time": 1755647999999, "quote_volume": 303892.45226, "trades": 9070, "taker_buy_base": 1664143.0, "taker_buy_quote": 143722.78847 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.08528, "high": 0.08742, "low": 0.08522, "close": 0.08657, "volume": 5591072.0, "close_time": 1755662399999, "quote_volume": 482348.46041, "trades": 13278, "taker_buy_base": 2922108.0, "taker_buy_quote": 252022.28495 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.08658, "high": 0.08864, "low": 0.08658, "close": 0.08838, "volume": 4803437.0, "close_time": 1755676799999, "quote_volume": 422073.94465, "trades": 10375, "taker_buy_base": 2930474.0, "taker_buy_quote": 257607.38004 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.08839, "high": 0.08934, "low": 0.08764, "close": 0.08867, "volume": 7643019.0, "close_time": 1755691199999, "quote_volume": 677478.69436, "trades": 10615, "taker_buy_base": 4085487.0, "taker_buy_quote": 362366.08159 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.08868, "high": 0.09, "low": 0.08645, "close": 0.08889, "volume": 10368179.0, "close_time": 1755705599999, "quote_volume": 917156.06338, "trades": 24329, "taker_buy_base": 5090970.0, "taker_buy_quote": 450282.29842 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.08893, "high": 0.0903, "low": 0.08845, "close": 0.09015, "volume": 6278953.0, "close_time": 1755719999999, "quote_volume": 561794.94877, "trades": 12941, "taker_buy_base": 2575930.0, "taker_buy_quote": 230645.46445 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.09016, "high": 0.09063, "low": 0.08939, "close": 0.09028, "volume": 4135174.0, "close_time": 1755734399999, "quote_volume": 372548.99873, "trades": 6446, "taker_buy_base": 2230636.0, "taker_buy_quote": 201041.57288 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.09028, "high": 0.09037, "low": 0.08832, "close": 0.08868, "volume": 6139892.0, "close_time": 1755748799999, "quote_volume": 549076.8199, "trades": 9886, "taker_buy_base": 2435520.0, "taker_buy_quote": 218070.94978 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0887, "high": 0.08919, "low": 0.08722, "close": 0.08817, "volume": 3756914.0, "close_time": 1755763199999, "quote_volume": 331808.33529, "trades": 6281, "taker_buy_base": 1918010.0, "taker_buy_quote": 169400.66512 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.08815, "high": 0.08832, "low": 0.08676, "close": 0.08704, "volume": 3211957.0, "close_time": 1755777599999, "quote_volume": 280405.62215, "trades": 7030, "taker_buy_base": 1511059.0, "taker_buy_quote": 131925.48781 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.08703, "high": 0.08797, "low": 0.08625, "close": 0.08632, "volume": 5580714.0, "close_time": 1755791999999, "quote_volume": 485122.43658, "trades": 13730, "taker_buy_base": 2732443.0, "taker_buy_quote": 237538.62028 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.08635, "high": 0.08734, "low": 0.08597, "close": 0.08625, "volume": 4379367.0, "close_time": 1755806399999, "quote_volume": 379261.97338, "trades": 8924, "taker_buy_base": 1937450.0, "taker_buy_quote": 167864.39997 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.08624, "high": 0.08687, "low": 0.0856, "close": 0.08591, "volume": 3201046.0, "close_time": 1755820799999, "quote_volume": 276023.21647, "trades": 5503, "taker_buy_base": 1830138.0, "taker_buy_quote": 157905.14473 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0859, "high": 0.0871, "low": 0.08522, "close": 0.08562, "volume": 4131432.0, "close_time": 1755835199999, "quote_volume": 355445.0247, "trades": 5642, "taker_buy_base": 1651163.0, "taker_buy_quote": 142103.74683 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.08562, "high": 0.08637, "low": 0.0854, "close": 0.08608, "volume": 4584111.0, "close_time": 1755849599999, "quote_volume": 393863.00409, "trades": 6657, "taker_buy_base": 1835983.0, "taker_buy_quote": 157817.84348 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.08608, "high": 0.08653, "low": 0.08475, "close": 0.08484, "volume": 3896876.0, "close_time": 1755863999999, "quote_volume": 333845.50413, "trades": 5502, "taker_buy_base": 2060341.0, "taker_buy_quote": 176427.59308 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.08486, "high": 0.09009, "low": 0.0827, "close": 0.08919, "volume": 31864761.0, "close_time": 1755878399999, "quote_volume": 2760405.26254, "trades": 36035, "taker_buy_base": 16898968.0, "taker_buy_quote": 1463425.39999 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0892, "high": 0.09302, "low": 0.0892, "close": 0.09261, "volume": 13497813.0, "close_time": 1755892799999, "quote_volume": 1236080.65657, "trades": 16659, "taker_buy_base": 6464391.0, "taker_buy_quote": 592153.92424 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.09263, "high": 0.09455, "low": 0.09261, "close": 0.09428, "volume": 12182185.0, "close_time": 1755907199999, "quote_volume": 1141761.78812, "trades": 14437, "taker_buy_base": 6375256.0, "taker_buy_quote": 597725.12678 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.09427, "high": 0.09448, "low": 0.09037, "close": 0.09074, "volume": 14684873.0, "close_time": 1755921599999, "quote_volume": 1360954.83513, "trades": 26773, "taker_buy_base": 6673326.0, "taker_buy_quote": 617320.99369 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.09075, "high": 0.09349, "low": 0.09075, "close": 0.09188, "volume": 12788264.0, "close_time": 1755935999999, "quote_volume": 1180826.16073, "trades": 17450, "taker_buy_base": 6543636.0, "taker_buy_quote": 604504.39394 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.09189, "high": 0.09227, "low": 0.09099, "close": 0.09131, "volume": 5068995.0, "close_time": 1755950399999, "quote_volume": 464741.47499, "trades": 8621, "taker_buy_base": 2005624.0, "taker_buy_quote": 184006.02985 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.09132, "high": 0.09186, "low": 0.09055, "close": 0.09091, "volume": 4698093.0, "close_time": 1755964799999, "quote_volume": 428421.96076, "trades": 8648, "taker_buy_base": 2716725.0, "taker_buy_quote": 247847.72415 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0909, "high": 0.09109, "low": 0.09025, "close": 0.09081, "volume": 1911237.0, "close_time": 1755979199999, "quote_volume": 173197.49414, "trades": 4327, "taker_buy_base": 1075843.0, "taker_buy_quote": 97486.39683 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0908, "high": 0.09143, "low": 0.09019, "close": 0.09128, "volume": 1914504.0, "close_time": 1755993599999, "quote_volume": 173596.43291, "trades": 3285, "taker_buy_base": 887213.0, "taker_buy_quote": 80516.42358 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.09128, "high": 0.09147, "low": 0.08853, "close": 0.08901, "volume": 6089405.0, "close_time": 1756007999999, "quote_volume": 547547.43914, "trades": 9059, "taker_buy_base": 2756376.0, "taker_buy_quote": 247904.3346 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.08901, "high": 0.08924, "low": 0.08704, "close": 0.08749, "volume": 7400431.0, "close_time": 1756022399999, "quote_volume": 650654.446, "trades": 8916, "taker_buy_base": 4142265.0, "taker_buy_quote": 364080.61412 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.08748, "high": 0.0879, "low": 0.08617, "close": 0.08644, "volume": 7368164.0, "close_time": 1756036799999, "quote_volume": 640126.2285, "trades": 11110, "taker_buy_base": 3498534.0, "taker_buy_quote": 304029.36466 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.08643, "high": 0.08806, "low": 0.08631, "close": 0.08715, "volume": 7276755.0, "close_time": 1756051199999, "quote_volume": 634017.09535, "trades": 10536, "taker_buy_base": 3984073.0, "taker_buy_quote": 347399.91754 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.08715, "high": 0.09023, "low": 0.08611, "close": 0.08785, "volume": 20027652.0, "close_time": 1756065599999, "quote_volume": 1756663.67432, "trades": 26922, "taker_buy_base": 9620123.0, "taker_buy_quote": 844135.10032 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.08787, "high": 0.08828, "low": 0.08579, "close": 0.08678, "volume": 11232724.0, "close_time": 1756079999999, "quote_volume": 977672.96041, "trades": 17817, "taker_buy_base": 5582446.0, "taker_buy_quote": 486701.48038 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.08676, "high": 0.08771, "low": 0.08518, "close": 0.08662, "volume": 5254838.0, "close_time": 1756094399999, "quote_volume": 454090.34101, "trades": 11304, "taker_buy_base": 2411622.0, "taker_buy_quote": 208379.82795 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.08663, "high": 0.08734, "low": 0.084, "close": 0.0866, "volume": 25260748.0, "close_time": 1756108799999, "quote_volume": 2164749.12014, "trades": 49534, "taker_buy_base": 12915732.0, "taker_buy_quote": 1106619.24855 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.08661, "high": 0.08945, "low": 0.08477, "close": 0.08759, "volume": 32351747.0, "close_time": 1756123199999, "quote_volume": 2819414.68917, "trades": 38556, "taker_buy_base": 16948938.0, "taker_buy_quote": 1475530.88006 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.08758, "high": 0.08875, "low": 0.08649, "close": 0.08713, "volume": 19720523.0, "close_time": 1756137599999, "quote_volume": 1726725.19444, "trades": 23702, "taker_buy_base": 10958538.0, "taker_buy_quote": 960159.88175 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.08711, "high": 0.08786, "low": 0.08502, "close": 0.08553, "volume": 17380277.0, "close_time": 1756151999999, "quote_volume": 1505177.57244, "trades": 20703, "taker_buy_base": 8376703.0, "taker_buy_quote": 725429.12005 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.08555, "high": 0.08682, "low": 0.0843, "close": 0.08579, "volume": 21445975.0, "close_time": 1756166399999, "quote_volume": 1832917.93191, "trades": 24892, "taker_buy_base": 12029251.0, "taker_buy_quote": 1028343.24567 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.08576, "high": 0.08816, "low": 0.0836, "close": 0.08789, "volume": 22627275.0, "close_time": 1756180799999, "quote_volume": 1947406.10937, "trades": 27963, "taker_buy_base": 12076320.0, "taker_buy_quote": 1040470.38583 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.08789, "high": 0.09014, "low": 0.08606, "close": 0.08702, "volume": 23781422.0, "close_time": 1756195199999, "quote_volume": 2095481.0302, "trades": 30826, "taker_buy_base": 11184667.0, "taker_buy_quote": 986343.42429 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.08703, "high": 0.08801, "low": 0.08615, "close": 0.0864, "volume": 7890651.0, "close_time": 1756209599999, "quote_volume": 686677.99287, "trades": 12185, "taker_buy_base": 4114751.0, "taker_buy_quote": 358110.40806 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.08641, "high": 0.08838, "low": 0.08617, "close": 0.08705, "volume": 8952301.0, "close_time": 1756223999999, "quote_volume": 783221.60437, "trades": 20229, "taker_buy_base": 4310935.0, "taker_buy_quote": 377240.5942 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.08704, "high": 0.0888, "low": 0.08662, "close": 0.0886, "volume": 9832880.0, "close_time": 1756238399999, "quote_volume": 861118.93752, "trades": 12882, "taker_buy_base": 5737024.0, "taker_buy_quote": 502401.58714 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.08861, "high": 0.09018, "low": 0.08824, "close": 0.08971, "volume": 12216438.0, "close_time": 1756252799999, "quote_volume": 1092102.99132, "trades": 12940, "taker_buy_base": 5877200.0, "taker_buy_quote": 525444.6344 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08974, "high": 0.09099, "low": 0.08807, "close": 0.09085, "volume": 10252989.0, "close_time": 1756267199999, "quote_volume": 917433.55531, "trades": 13692, "taker_buy_base": 4380433.0, "taker_buy_quote": 392403.75636 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.09084, "high": 0.09149, "low": 0.08842, "close": 0.08859, "volume": 9609602.0, "close_time": 1756281599999, "quote_volume": 863166.73711, "trades": 10963, "taker_buy_base": 4303247.0, "taker_buy_quote": 386337.74317 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.08859, "high": 0.08892, "low": 0.08768, "close": 0.08856, "volume": 10207191.0, "close_time": 1756295999999, "quote_volume": 902278.47193, "trades": 12192, "taker_buy_base": 5130208.0, "taker_buy_quote": 453502.02184 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.08855, "high": 0.0903, "low": 0.08813, "close": 0.08929, "volume": 9174169.0, "close_time": 1756310399999, "quote_volume": 818952.28788, "trades": 14663, "taker_buy_base": 4913131.0, "taker_buy_quote": 438649.15041 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0893, "high": 0.08933, "low": 0.08779, "close": 0.0881, "volume": 5382872.0, "close_time": 1756324799999, "quote_volume": 477332.39468, "trades": 8975, "taker_buy_base": 2539388.0, "taker_buy_quote": 225312.38391 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.08811, "high": 0.08887, "low": 0.08658, "close": 0.08726, "volume": 8343720.0, "close_time": 1756339199999, "quote_volume": 732768.82041, "trades": 12809, "taker_buy_base": 4323266.0, "taker_buy_quote": 379793.7333 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08725, "high": 0.08803, "low": 0.08634, "close": 0.08803, "volume": 4094035.0, "close_time": 1756353599999, "quote_volume": 356762.79826, "trades": 7366, "taker_buy_base": 2398456.0, "taker_buy_quote": 209069.67951 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.08801, "high": 0.08967, "low": 0.08769, "close": 0.08815, "volume": 6854086.0, "close_time": 1756367999999, "quote_volume": 607845.10034, "trades": 9636, "taker_buy_base": 2993194.0, "taker_buy_quote": 265378.9859 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.08815, "high": 0.08871, "low": 0.08803, "close": 0.08851, "volume": 6650856.0, "close_time": 1756382399999, "quote_volume": 587729.71613, "trades": 7969, "taker_buy_base": 3490708.0, "taker_buy_quote": 308499.74584 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.08852, "high": 0.08906, "low": 0.08807, "close": 0.08834, "volume": 8827811.0, "close_time": 1756396799999, "quote_volume": 782019.57071, "trades": 12316, "taker_buy_base": 4109705.0, "taker_buy_quote": 364190.32279 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.08835, "high": 0.08853, "low": 0.08679, "close": 0.0873, "volume": 5688962.0, "close_time": 1756411199999, "quote_volume": 499581.78783, "trades": 7794, "taker_buy_base": 2834334.0, "taker_buy_quote": 248918.96065 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.08731, "high": 0.08895, "low": 0.08719, "close": 0.08876, "volume": 4141773.0, "close_time": 1756425599999, "quote_volume": 364207.83402, "trades": 5526, "taker_buy_base": 1913001.0, "taker_buy_quote": 168215.56884 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.08877, "high": 0.08883, "low": 0.08725, "close": 0.08769, "volume": 8359427.0, "close_time": 1756439999999, "quote_volume": 735170.97864, "trades": 10191, "taker_buy_base": 4167574.0, "taker_buy_quote": 366521.09914 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.08769, "high": 0.08846, "low": 0.08616, "close": 0.08626, "volume": 12839827.0, "close_time": 1756454399999, "quote_volume": 1120024.66817, "trades": 12258, "taker_buy_base": 5823308.0, "taker_buy_quote": 508339.63172 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.08625, "high": 0.08662, "low": 0.0843, "close": 0.08607, "volume": 7741069.0, "close_time": 1756468799999, "quote_volume": 662666.28024, "trades": 11501, "taker_buy_base": 3380645.0, "taker_buy_quote": 289944.22207 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.08609, "high": 0.08768, "low": 0.08508, "close": 0.08569, "volume": 10532141.0, "close_time": 1756483199999, "quote_volume": 908763.78859, "trades": 19784, "taker_buy_base": 4695228.0, "taker_buy_quote": 405137.37115 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.08568, "high": 0.08809, "low": 0.08517, "close": 0.0858, "volume": 11951084.0, "close_time": 1756497599999, "quote_volume": 1032943.41055, "trades": 15634, "taker_buy_base": 5954837.0, "taker_buy_quote": 514653.14454 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.08579, "high": 0.08757, "low": 0.08519, "close": 0.08725, "volume": 7716738.0, "close_time": 1756511999999, "quote_volume": 668504.28945, "trades": 9347, "taker_buy_base": 3857404.0, "taker_buy_quote": 334409.21931 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08725, "high": 0.08777, "low": 0.0854, "close": 0.08713, "volume": 6873854.0, "close_time": 1756526399999, "quote_volume": 597202.34057, "trades": 9914, "taker_buy_base": 2843650.0, "taker_buy_quote": 247051.6327 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.08714, "high": 0.08745, "low": 0.08662, "close": 0.08743, "volume": 2548522.0, "close_time": 1756540799999, "quote_volume": 222015.16006, "trades": 4121, "taker_buy_base": 1023157.0, "taker_buy_quote": 89194.47243 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.08743, "high": 0.08816, "low": 0.0866, "close": 0.08811, "volume": 6605922.0, "close_time": 1756555199999, "quote_volume": 577106.08635, "trades": 7483, "taker_buy_base": 2365329.0, "taker_buy_quote": 206865.78376 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.08814, "high": 0.08819, "low": 0.08638, "close": 0.08728, "volume": 4618488.0, "close_time": 1756569599999, "quote_volume": 402065.9285, "trades": 6735, "taker_buy_base": 2168613.0, "taker_buy_quote": 188547.40756 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.08727, "high": 0.08727, "low": 0.08659, "close": 0.08688, "volume": 2128290.0, "close_time": 1756583999999, "quote_volume": 184745.76693, "trades": 4085, "taker_buy_base": 893406.0, "taker_buy_quote": 77541.56801 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.08688, "high": 0.08727, "low": 0.08649, "close": 0.087, "volume": 1866737.0, "close_time": 1756598399999, "quote_volume": 162020.00106, "trades": 3779, "taker_buy_base": 930519.0, "taker_buy_quote": 80778.32929 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08701, "high": 0.08879, "low": 0.08676, "close": 0.08832, "volume": 5348828.0, "close_time": 1756612799999, "quote_volume": 470684.43672, "trades": 7401, "taker_buy_base": 2340711.0, "taker_buy_quote": 205894.24642 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.08833, "high": 0.08844, "low": 0.08709, "close": 0.08733, "volume": 4046026.0, "close_time": 1756627199999, "quote_volume": 355051.33476, "trades": 4793, "taker_buy_base": 1257693.0, "taker_buy_quote": 110280.21906 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.08733, "high": 0.08811, "low": 0.08681, "close": 0.08737, "volume": 5636997.0, "close_time": 1756641599999, "quote_volume": 493350.43723, "trades": 6124, "taker_buy_base": 2045718.0, "taker_buy_quote": 179003.59563 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.08735, "high": 0.08747, "low": 0.08649, "close": 0.08684, "volume": 2088619.0, "close_time": 1756655999999, "quote_volume": 181756.54052, "trades": 4894, "taker_buy_base": 842032.0, "taker_buy_quote": 73277.74447 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.08686, "high": 0.08827, "low": 0.08611, "close": 0.08725, "volume": 5654833.0, "close_time": 1756670399999, "quote_volume": 493879.52328, "trades": 7733, "taker_buy_base": 2659529.0, "taker_buy_quote": 232238.48584 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.08725, "high": 0.08812, "low": 0.08656, "close": 0.08683, "volume": 2787763.0, "close_time": 1756684799999, "quote_volume": 243976.451, "trades": 6110, "taker_buy_base": 1414673.0, "taker_buy_quote": 123774.09474 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08682, "high": 0.08778, "low": 0.084, "close": 0.08633, "volume": 14163049.0, "close_time": 1756699199999, "quote_volume": 1216859.38887, "trades": 19305, "taker_buy_base": 6673901.0, "taker_buy_quote": 573531.1938 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.08633, "high": 0.08931, "low": 0.08546, "close": 0.08877, "volume": 13375476.0, "close_time": 1756713599999, "quote_volume": 1163930.92808, "trades": 20414, "taker_buy_base": 6858276.0, "taker_buy_quote": 596948.42623 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.08882, "high": 0.0911, "low": 0.0876, "close": 0.08809, "volume": 22308880.0, "close_time": 1756727999999, "quote_volume": 1998394.55222, "trades": 29689, "taker_buy_base": 10128063.0, "taker_buy_quote": 908480.89295 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.08809, "high": 0.0892, "low": 0.08685, "close": 0.08685, "volume": 12135192.0, "close_time": 1756742399999, "quote_volume": 1069136.99015, "trades": 17791, "taker_buy_base": 6208710.0, "taker_buy_quote": 547393.23506 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.08686, "high": 0.08797, "low": 0.08583, "close": 0.0876, "volume": 11049593.0, "close_time": 1756756799999, "quote_volume": 958468.35975, "trades": 17824, "taker_buy_base": 3135629.0, "taker_buy_quote": 272016.1799 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0876, "high": 0.09037, "low": 0.08558, "close": 0.09037, "volume": 21558580.0, "close_time": 1756771199999, "quote_volume": 1907530.01353, "trades": 23946, "taker_buy_base": 12487125.0, "taker_buy_quote": 1104392.10203 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.09032, "high": 0.09133, "low": 0.08912, "close": 0.09018, "volume": 10756870.0, "close_time": 1756785599999, "quote_volume": 970754.03771, "trades": 14096, "taker_buy_base": 4943994.0, "taker_buy_quote": 446603.24967 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.09017, "high": 0.09097, "low": 0.08982, "close": 0.0904, "volume": 5822256.0, "close_time": 1756799999999, "quote_volume": 526759.43368, "trades": 8698, "taker_buy_base": 2329052.0, "taker_buy_quote": 210777.99213 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.09046, "high": 0.09092, "low": 0.0891, "close": 0.08995, "volume": 7136828.0, "close_time": 1756814399999, "quote_volume": 644772.91979, "trades": 8552, "taker_buy_base": 2963111.0, "taker_buy_quote": 267704.07949 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.08995, "high": 0.09116, "low": 0.089, "close": 0.08989, "volume": 14917462.0, "close_time": 1756828799999, "quote_volume": 1346949.59908, "trades": 21369, "taker_buy_base": 5981097.0, "taker_buy_quote": 539815.84287 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0899, "high": 0.09049, "low": 0.08955, "close": 0.08977, "volume": 6016639.0, "close_time": 1756843199999, "quote_volume": 542275.76094, "trades": 7738, "taker_buy_base": 2603031.0, "taker_buy_quote": 234531.54162 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.08977, "high": 0.0914, "low": 0.08966, "close": 0.09123, "volume": 5754339.0, "close_time": 1756857599999, "quote_volume": 522921.22548, "trades": 7160, "taker_buy_base": 2297774.0, "taker_buy_quote": 208870.67045 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.09124, "high": 0.0935, "low": 0.09119, "close": 0.09306, "volume": 9835677.0, "close_time": 1756871999999, "quote_volume": 911255.15482, "trades": 12725, "taker_buy_base": 4577118.0, "taker_buy_quote": 424288.54725 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.09305, "high": 0.0935, "low": 0.08953, "close": 0.0906, "volume": 12988308.0, "close_time": 1756886399999, "quote_volume": 1183708.43128, "trades": 15281, "taker_buy_base": 6018689.0, "taker_buy_quote": 548272.63456 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.09059, "high": 0.09366, "low": 0.09054, "close": 0.09321, "volume": 8409287.0, "close_time": 1756900799999, "quote_volume": 777621.10676, "trades": 11197, "taker_buy_base": 4613694.0, "taker_buy_quote": 426180.85649 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.09323, "high": 0.09481, "low": 0.09317, "close": 0.09374, "volume": 13343918.0, "close_time": 1756915199999, "quote_volume": 1252337.07683, "trades": 17551, "taker_buy_base": 6650941.0, "taker_buy_quote": 624147.83162 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.09375, "high": 0.09391, "low": 0.09237, "close": 0.093, "volume": 3829901.0, "close_time": 1756929599999, "quote_volume": 356329.73568, "trades": 6484, "taker_buy_base": 1790042.0, "taker_buy_quote": 166548.83833 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.09301, "high": 0.09386, "low": 0.09255, "close": 0.09277, "volume": 3833173.0, "close_time": 1756943999999, "quote_volume": 357563.02792, "trades": 5167, "taker_buy_base": 1612452.0, "taker_buy_quote": 150462.18215 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.09278, "high": 0.09444, "low": 0.09206, "close": 0.09338, "volume": 8514381.0, "close_time": 1756958399999, "quote_volume": 793297.75592, "trades": 11265, "taker_buy_base": 4286946.0, "taker_buy_quote": 399616.96599 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.09337, "high": 0.09431, "low": 0.09146, "close": 0.09158, "volume": 12802819.0, "close_time": 1756972799999, "quote_volume": 1189456.47973, "trades": 15025, "taker_buy_base": 6306931.0, "taker_buy_quote": 585965.56069 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.09157, "high": 0.09222, "low": 0.09094, "close": 0.09122, "volume": 8068472.0, "close_time": 1756987199999, "quote_volume": 739195.69486, "trades": 9738, "taker_buy_base": 3412898.0, "taker_buy_quote": 312767.93365 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.09122, "high": 0.09177, "low": 0.08966, "close": 0.09023, "volume": 11272936.0, "close_time": 1757001599999, "quote_volume": 1021289.31454, "trades": 15191, "taker_buy_base": 4427035.0, "taker_buy_quote": 401026.99938 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.09022, "high": 0.0906, "low": 0.08976, "close": 0.09004, "volume": 3535982.0, "close_time": 1757015999999, "quote_volume": 318691.28486, "trades": 6273, "taker_buy_base": 1519431.0, "taker_buy_quote": 136973.03087 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.09005, "high": 0.09154, "low": 0.08998, "close": 0.091, "volume": 5584288.0, "close_time": 1757030399999, "quote_volume": 506649.55482, "trades": 6373, "taker_buy_base": 2739794.0, "taker_buy_quote": 248630.08927 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.09099, "high": 0.09215, "low": 0.09087, "close": 0.09126, "volume": 7463200.0, "close_time": 1757044799999, "quote_volume": 682455.54873, "trades": 9330, "taker_buy_base": 3557571.0, "taker_buy_quote": 325389.12785 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.09127, "high": 0.09274, "low": 0.09089, "close": 0.09249, "volume": 6145239.0, "close_time": 1757059199999, "quote_volume": 563720.68227, "trades": 8621, "taker_buy_base": 3005657.0, "taker_buy_quote": 275783.77865 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0925, "high": 0.09257, "low": 0.09088, "close": 0.0913, "volume": 5959093.0, "close_time": 1757073599999, "quote_volume": 546121.20794, "trades": 9364, "taker_buy_base": 2535208.0, "taker_buy_quote": 232328.67417 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.09129, "high": 0.09262, "low": 0.09, "close": 0.09018, "volume": 10483919.0, "close_time": 1757087999999, "quote_volume": 956520.87088, "trades": 20147, "taker_buy_base": 3958211.0, "taker_buy_quote": 361211.06152 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.09015, "high": 0.09103, "low": 0.08991, "close": 0.09096, "volume": 3440343.0, "close_time": 1757102399999, "quote_volume": 311552.75416, "trades": 8260, "taker_buy_base": 1549807.0, "taker_buy_quote": 140391.36373 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.09097, "high": 0.0918, "low": 0.09097, "close": 0.0914, "volume": 3533577.0, "close_time": 1757116799999, "quote_volume": 323033.82066, "trades": 9121, "taker_buy_base": 1350678.0, "taker_buy_quote": 123387.38108 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.09142, "high": 0.09203, "low": 0.0909, "close": 0.091, "volume": 2083307.0, "close_time": 1757131199999, "quote_volume": 190778.86469, "trades": 5559, "taker_buy_base": 673650.0, "taker_buy_quote": 61746.44089 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.09099, "high": 0.09132, "low": 0.09044, "close": 0.09115, "volume": 4135210.0, "close_time": 1757145599999, "quote_volume": 375587.22608, "trades": 5634, "taker_buy_base": 2045483.0, "taker_buy_quote": 185819.8086 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.09116, "high": 0.0914, "low": 0.09041, "close": 0.09072, "volume": 2439426.0, "close_time": 1757159999999, "quote_volume": 221371.57205, "trades": 5349, "taker_buy_base": 942441.0, "taker_buy_quote": 85557.43353 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.09071, "high": 0.09361, "low": 0.09064, "close": 0.09269, "volume": 12940445.0, "close_time": 1757174399999, "quote_volume": 1192844.92185, "trades": 20547, "taker_buy_base": 5906965.0, "taker_buy_quote": 544730.83674 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.09269, "high": 0.0933, "low": 0.09126, "close": 0.09213, "volume": 6284225.0, "close_time": 1757188799999, "quote_volume": 579472.81697, "trades": 10296, "taker_buy_base": 3006178.0, "taker_buy_quote": 277299.29609 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.09213, "high": 0.09366, "low": 0.09207, "close": 0.09285, "volume": 4808902.0, "close_time": 1757203199999, "quote_volume": 446418.06846, "trades": 5524, "taker_buy_base": 2898544.0, "taker_buy_quote": 268952.40048 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.09285, "high": 0.09392, "low": 0.09283, "close": 0.09296, "volume": 4149156.0, "close_time": 1757217599999, "quote_volume": 386845.35908, "trades": 5656, "taker_buy_base": 1876292.0, "taker_buy_quote": 175101.73881 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.09297, "high": 0.0939, "low": 0.09137, "close": 0.09193, "volume": 6435355.0, "close_time": 1757231999999, "quote_volume": 595154.81574, "trades": 9516, "taker_buy_base": 3216505.0, "taker_buy_quote": 297339.66621 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.09193, "high": 0.09215, "low": 0.09009, "close": 0.09115, "volume": 9279080.0, "close_time": 1757246399999, "quote_volume": 845317.26564, "trades": 11145, "taker_buy_base": 4088805.0, "taker_buy_quote": 372448.54196 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.09116, "high": 0.09124, "low": 0.09018, "close": 0.09065, "volume": 5298699.0, "close_time": 1757260799999, "quote_volume": 481077.19014, "trades": 7306, "taker_buy_base": 2547703.0, "taker_buy_quote": 231415.4655 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.09065, "high": 0.09067, "low": 0.08977, "close": 0.09011, "volume": 3968046.0, "close_time": 1757275199999, "quote_volume": 357604.61907, "trades": 4433, "taker_buy_base": 1781381.0, "taker_buy_quote": 160570.50172 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.09011, "high": 0.09106, "low": 0.09001, "close": 0.09057, "volume": 2388209.0, "close_time": 1757289599999, "quote_volume": 216353.50822, "trades": 3803, "taker_buy_base": 1259115.0, "taker_buy_quote": 114059.70557 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09057, "high": 0.09116, "low": 0.09, "close": 0.09046, "volume": 4231289.0, "close_time": 1757303999999, "quote_volume": 382748.77172, "trades": 6563, "taker_buy_base": 2259168.0, "taker_buy_quote": 204393.87733 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.09047, "high": 0.09051, "low": 0.08773, "close": 0.08831, "volume": 24958034.0, "close_time": 1757318399999, "quote_volume": 2216112.53827, "trades": 33620, "taker_buy_base": 14281419.0, "taker_buy_quote": 1267820.82863 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.08833, "high": 0.08955, "low": 0.08824, "close": 0.08909, "volume": 9463292.0, "close_time": 1757332799999, "quote_volume": 841541.63346, "trades": 11117, "taker_buy_base": 5402223.0, "taker_buy_quote": 480405.41523 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.08909, "high": 0.09226, "low": 0.08899, "close": 0.09151, "volume": 12705727.0, "close_time": 1757347199999, "quote_volume": 1149533.30077, "trades": 12163, "taker_buy_base": 6935650.0, "taker_buy_quote": 627111.35219 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.09151, "high": 0.09475, "low": 0.09151, "close": 0.09411, "volume": 16760378.0, "close_time": 1757361599999, "quote_volume": 1565036.35607, "trades": 22119, "taker_buy_base": 8410246.0, "taker_buy_quote": 785540.74393 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.09412, "high": 0.09786, "low": 0.09283, "close": 0.09763, "volume": 22345370.0, "close_time": 1757375999999, "quote_volume": 2128529.31301, "trades": 34068, "taker_buy_base": 10927798.0, "taker_buy_quote": 1043014.2984 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.09764, "high": 0.10406, "low": 0.09511, "close": 0.09952, "volume": 51192445.0, "close_time": 1757390399999, "quote_volume": 5051627.04321, "trades": 71058, "taker_buy_base": 25374829.0, "taker_buy_quote": 2506092.31432 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.09952, "high": 0.10278, "low": 0.09827, "close": 0.10084, "volume": 36229350.0, "close_time": 1757404799999, "quote_volume": 3648338.46735, "trades": 46954, "taker_buy_base": 17639419.0, "taker_buy_quote": 1777088.54656 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.10085, "high": 0.10181, "low": 0.09803, "close": 0.09863, "volume": 18474942.0, "close_time": 1757419199999, "quote_volume": 1845540.36998, "trades": 24005, "taker_buy_base": 8726990.0, "taker_buy_quote": 872078.92774 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.09862, "high": 0.09912, "low": 0.09264, "close": 0.09396, "volume": 26645271.0, "close_time": 1757433599999, "quote_volume": 2551953.74628, "trades": 40051, "taker_buy_base": 13498953.0, "taker_buy_quote": 1291784.37564 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.09395, "high": 0.09404, "low": 0.09252, "close": 0.09318, "volume": 10163859.0, "close_time": 1757447999999, "quote_volume": 948269.86182, "trades": 14743, "taker_buy_base": 6026897.0, "taker_buy_quote": 562321.28287 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.09318, "high": 0.09436, "low": 0.093, "close": 0.09431, "volume": 3716660.0, "close_time": 1757462399999, "quote_volume": 347619.78225, "trades": 6224, "taker_buy_base": 2178214.0, "taker_buy_quote": 203818.79838 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0943, "high": 0.09554, "low": 0.09354, "close": 0.09466, "volume": 12547037.0, "close_time": 1757476799999, "quote_volume": 1183149.5482, "trades": 15386, "taker_buy_base": 6427053.0, "taker_buy_quote": 606236.11188 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.09466, "high": 0.09473, "low": 0.09376, "close": 0.09406, "volume": 4731735.0, "close_time": 1757491199999, "quote_volume": 445488.83099, "trades": 8400, "taker_buy_base": 2208155.0, "taker_buy_quote": 207990.15225 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.09407, "high": 0.09407, "low": 0.0914, "close": 0.09222, "volume": 11380204.0, "close_time": 1757505599999, "quote_volume": 1050198.23692, "trades": 14752, "taker_buy_base": 4993881.0, "taker_buy_quote": 460979.68281 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.09221, "high": 0.0944, "low": 0.09196, "close": 0.09341, "volume": 9772095.0, "close_time": 1757519999999, "quote_volume": 912402.10604, "trades": 14711, "taker_buy_base": 4940828.0, "taker_buy_quote": 461068.96995 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.09341, "high": 0.09366, "low": 0.09109, "close": 0.09145, "volume": 5607367.0, "close_time": 1757534399999, "quote_volume": 519087.21451, "trades": 8022, "taker_buy_base": 2634242.0, "taker_buy_quote": 243813.22824 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.09145, "high": 0.09299, "low": 0.09128, "close": 0.09288, "volume": 2978399.0, "close_time": 1757548799999, "quote_volume": 274177.13639, "trades": 4565, "taker_buy_base": 1902602.0, "taker_buy_quote": 174988.4589 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.09287, "high": 0.09364, "low": 0.09223, "close": 0.09344, "volume": 3868273.0, "close_time": 1757563199999, "quote_volume": 359714.35799, "trades": 5434, "taker_buy_base": 1847469.0, "taker_buy_quote": 171742.42824 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.09343, "high": 0.094, "low": 0.09231, "close": 0.09281, "volume": 3998698.0, "close_time": 1757577599999, "quote_volume": 371547.83324, "trades": 5530, "taker_buy_base": 1630140.0, "taker_buy_quote": 151628.428 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0928, "high": 0.09344, "low": 0.09012, "close": 0.09038, "volume": 8011564.0, "close_time": 1757591999999, "quote_volume": 736701.8613, "trades": 8279, "taker_buy_base": 3172973.0, "taker_buy_quote": 291851.33913 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.09039, "high": 0.0917, "low": 0.08874, "close": 0.09017, "volume": 18258407.0, "close_time": 1757606399999, "quote_volume": 1654939.96177, "trades": 27856, "taker_buy_base": 9632080.0, "taker_buy_quote": 873378.59296 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.09017, "high": 0.09074, "low": 0.08997, "close": 0.09024, "volume": 3141174.0, "close_time": 1757620799999, "quote_volume": 283758.03129, "trades": 5447, "taker_buy_base": 1370099.0, "taker_buy_quote": 123814.15046 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.09026, "high": 0.09154, "low": 0.08998, "close": 0.09154, "volume": 3597008.0, "close_time": 1757635199999, "quote_volume": 326500.64085, "trades": 4768, "taker_buy_base": 1640232.0, "taker_buy_quote": 148818.67646 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.09155, "high": 0.09244, "low": 0.09115, "close": 0.09174, "volume": 3411095.0, "close_time": 1757649599999, "quote_volume": 313463.34924, "trades": 5179, "taker_buy_base": 2010747.0, "taker_buy_quote": 184765.29666 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.09176, "high": 0.09231, "low": 0.09151, "close": 0.09169, "volume": 3589121.0, "close_time": 1757663999999, "quote_volume": 330277.01777, "trades": 4575, "taker_buy_base": 1286430.0, "taker_buy_quote": 118325.66544 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.09167, "high": 0.09209, "low": 0.09097, "close": 0.09102, "volume": 3570203.0, "close_time": 1757678399999, "quote_volume": 326506.29872, "trades": 5369, "taker_buy_base": 1488746.0, "taker_buy_quote": 136177.06779 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.091, "high": 0.09158, "low": 0.08909, "close": 0.09012, "volume": 9790409.0, "close_time": 1757692799999, "quote_volume": 883691.08597, "trades": 12350, "taker_buy_base": 4579295.0, "taker_buy_quote": 413180.85341 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.09011, "high": 0.09274, "low": 0.08982, "close": 0.09253, "volume": 6765589.0, "close_time": 1757707199999, "quote_volume": 620906.71925, "trades": 7917, "taker_buy_base": 3940484.0, "taker_buy_quote": 361406.85301 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.09254, "high": 0.09279, "low": 0.09152, "close": 0.09228, "volume": 4409555.0, "close_time": 1757721599999, "quote_volume": 406548.20974, "trades": 6645, "taker_buy_base": 2365508.0, "taker_buy_quote": 218269.99837 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.09227, "high": 0.09261, "low": 0.09185, "close": 0.09222, "volume": 4915338.0, "close_time": 1757735999999, "quote_volume": 453479.73278, "trades": 7170, "taker_buy_base": 2347671.0, "taker_buy_quote": 216683.67179 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.09224, "high": 0.09236, "low": 0.0913, "close": 0.09202, "volume": 3355203.0, "close_time": 1757750399999, "quote_volume": 308108.30353, "trades": 4148, "taker_buy_base": 1600729.0, "taker_buy_quote": 146976.75641 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.09201, "high": 0.09385, "low": 0.09198, "close": 0.09345, "volume": 8278759.0, "close_time": 1757764799999, "quote_volume": 769621.91572, "trades": 8551, "taker_buy_base": 3586673.0, "taker_buy_quote": 333584.34812 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.09346, "high": 0.09535, "low": 0.09256, "close": 0.09302, "volume": 16454077.0, "close_time": 1757779199999, "quote_volume": 1543974.56161, "trades": 20393, "taker_buy_base": 7308704.0, "taker_buy_quote": 686449.75217 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.09301, "high": 0.09343, "low": 0.09132, "close": 0.09247, "volume": 6243400.0, "close_time": 1757793599999, "quote_volume": 576100.52783, "trades": 10850, "taker_buy_base": 2943932.0, "taker_buy_quote": 271594.62733 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.09248, "high": 0.09369, "low": 0.09244, "close": 0.0935, "volume": 3501591.0, "close_time": 1757807999999, "quote_volume": 325847.35371, "trades": 4324, "taker_buy_base": 1772867.0, "taker_buy_quote": 164955.67112 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.09349, "high": 0.09452, "low": 0.09202, "close": 0.09283, "volume": 9530774.0, "close_time": 1757822399999, "quote_volume": 888602.90631, "trades": 12454, "taker_buy_base": 4396332.0, "taker_buy_quote": 410131.47675 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.09284, "high": 0.094, "low": 0.09212, "close": 0.0933, "volume": 5349249.0, "close_time": 1757836799999, "quote_volume": 498781.1985, "trades": 8354, "taker_buy_base": 1946472.0, "taker_buy_quote": 181526.57283 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.09331, "high": 0.09394, "low": 0.09126, "close": 0.09144, "volume": 7754733.0, "close_time": 1757851199999, "quote_volume": 718849.14842, "trades": 9766, "taker_buy_base": 3432375.0, "taker_buy_quote": 318354.81163 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.09144, "high": 0.09252, "low": 0.09071, "close": 0.09149, "volume": 7288228.0, "close_time": 1757865599999, "quote_volume": 667596.2456, "trades": 14126, "taker_buy_base": 3868509.0, "taker_buy_quote": 354357.04904 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.09148, "high": 0.09295, "low": 0.09131, "close": 0.09177, "volume": 3834792.0, "close_time": 1757879999999, "quote_volume": 353178.19556, "trades": 6430, "taker_buy_base": 1835855.0, "taker_buy_quote": 169002.3775 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.09176, "high": 0.09244, "low": 0.0911, "close": 0.09143, "volume": 2262452.0, "close_time": 1757894399999, "quote_volume": 207970.09682, "trades": 4428, "taker_buy_base": 935313.0, "taker_buy_quote": 85951.76887 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.09143, "high": 0.09245, "low": 0.09068, "close": 0.09233, "volume": 3590626.0, "close_time": 1757908799999, "quote_volume": 329139.17388, "trades": 7272, "taker_buy_base": 1769203.0, "taker_buy_quote": 162070.89072 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.09233, "high": 0.09271, "low": 0.0908, "close": 0.09104, "volume": 5408012.0, "close_time": 1757923199999, "quote_volume": 495559.48545, "trades": 8955, "taker_buy_base": 2742076.0, "taker_buy_quote": 251266.86542 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.09103, "high": 0.09104, "low": 0.0892, "close": 0.08966, "volume": 9461157.0, "close_time": 1757937599999, "quote_volume": 851709.11718, "trades": 13483, "taker_buy_base": 4699249.0, "taker_buy_quote": 423001.41362 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.08966, "high": 0.09034, "low": 0.08748, "close": 0.08852, "volume": 11467515.0, "close_time": 1757951999999, "quote_volume": 1017894.35382, "trades": 16937, "taker_buy_base": 5923053.0, "taker_buy_quote": 525985.68511 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.08851, "high": 0.08851, "low": 0.08639, "close": 0.08769, "volume": 5203462.0, "close_time": 1757966399999, "quote_volume": 454400.22336, "trades": 10112, "taker_buy_base": 2567510.0, "taker_buy_quote": 224181.44717 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.08768, "high": 0.08822, "low": 0.08737, "close": 0.08817, "volume": 1474183.0, "close_time": 1757980799999, "quote_volume": 129328.35981, "trades": 3398, "taker_buy_base": 813379.0, "taker_buy_quote": 71337.89522 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.08816, "high": 0.08845, "low": 0.08674, "close": 0.08688, "volume": 3262494.0, "close_time": 1757995199999, "quote_volume": 286626.8876, "trades": 7034, "taker_buy_base": 1283521.0, "taker_buy_quote": 112687.70669 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.08689, "high": 0.08784, "low": 0.08647, "close": 0.08747, "volume": 3433988.0, "close_time": 1758009599999, "quote_volume": 299088.08133, "trades": 6820, "taker_buy_base": 1827772.0, "taker_buy_quote": 159189.67297 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.08748, "high": 0.08797, "low": 0.08677, "close": 0.08724, "volume": 2872051.0, "close_time": 1758023999999, "quote_volume": 250468.16946, "trades": 5437, "taker_buy_base": 1666753.0, "taker_buy_quote": 145299.13235 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0872, "high": 0.08793, "low": 0.08605, "close": 0.08763, "volume": 5663559.0, "close_time": 1758038399999, "quote_volume": 493277.92167, "trades": 8917, "taker_buy_base": 2829607.0, "taker_buy_quote": 246743.54438 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.08763, "high": 0.088, "low": 0.08704, "close": 0.08776, "volume": 3122717.0, "close_time": 1758052799999, "quote_volume": 273654.87705, "trades": 5641, "taker_buy_base": 1316484.0, "taker_buy_quote": 115342.05537 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.08777, "high": 0.08854, "low": 0.08769, "close": 0.08783, "volume": 2014615.0, "close_time": 1758067199999, "quote_volume": 177239.57422, "trades": 3165, "taker_buy_base": 897574.0, "taker_buy_quote": 78968.25788 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.08783, "high": 0.08822, "low": 0.0871, "close": 0.08714, "volume": 3868419.0, "close_time": 1758081599999, "quote_volume": 339019.75514, "trades": 4662, "taker_buy_base": 1473439.0, "taker_buy_quote": 129197.06276 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.08714, "high": 0.08742, "low": 0.08603, "close": 0.0866, "volume": 4198615.0, "close_time": 1758095999999, "quote_volume": 363413.92552, "trades": 5798, "taker_buy_base": 2492603.0, "taker_buy_quote": 215721.8024 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0866, "high": 0.0866, "low": 0.08522, "close": 0.08574, "volume": 5919414.0, "close_time": 1758110399999, "quote_volume": 506984.40398, "trades": 6412, "taker_buy_base": 2724019.0, "taker_buy_quote": 233221.65481 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.08573, "high": 0.08588, "low": 0.08479, "close": 0.08502, "volume": 5426623.0, "close_time": 1758124799999, "quote_volume": 462729.44107, "trades": 7655, "taker_buy_base": 3277769.0, "taker_buy_quote": 279523.59866 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.08501, "high": 0.08709, "low": 0.08422, "close": 0.08699, "volume": 10013528.0, "close_time": 1758139199999, "quote_volume": 857301.97672, "trades": 17713, "taker_buy_base": 5220824.0, "taker_buy_quote": 447098.23049 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.087, "high": 0.08856, "low": 0.08577, "close": 0.08787, "volume": 5096120.0, "close_time": 1758153599999, "quote_volume": 445925.28541, "trades": 6422, "taker_buy_base": 2232012.0, "taker_buy_quote": 195176.63833 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.08788, "high": 0.08818, "low": 0.08696, "close": 0.0879, "volume": 3661505.0, "close_time": 1758167999999, "quote_volume": 320838.28511, "trades": 6868, "taker_buy_base": 1406411.0, "taker_buy_quote": 123152.56239 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0879, "high": 0.0881, "low": 0.08609, "close": 0.08683, "volume": 5344417.0, "close_time": 1758182399999, "quote_volume": 464533.61527, "trades": 5502, "taker_buy_base": 2045466.0, "taker_buy_quote": 177570.51258 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.08681, "high": 0.08776, "low": 0.08663, "close": 0.08684, "volume": 3880584.0, "close_time": 1758196799999, "quote_volume": 338132.67464, "trades": 4431, "taker_buy_base": 1727734.0, "taker_buy_quote": 150554.4597 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.08685, "high": 0.08792, "low": 0.08672, "close": 0.08752, "volume": 3079224.0, "close_time": 1758211199999, "quote_volume": 269150.37552, "trades": 5226, "taker_buy_base": 1658244.0, "taker_buy_quote": 144959.06042 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.08753, "high": 0.08812, "low": 0.08683, "close": 0.0872, "volume": 2663705.0, "close_time": 1758225599999, "quote_volume": 233160.68753, "trades": 3427, "taker_buy_base": 1626298.0, "taker_buy_quote": 142359.05265 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0872, "high": 0.08785, "low": 0.08664, "close": 0.08729, "volume": 2695713.0, "close_time": 1758239999999, "quote_volume": 235047.90389, "trades": 3479, "taker_buy_base": 1053873.0, "taker_buy_quote": 91975.59357 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.08728, "high": 0.08783, "low": 0.08633, "close": 0.08639, "volume": 4173372.0, "close_time": 1758254399999, "quote_volume": 364058.20246, "trades": 5868, "taker_buy_base": 2011082.0, "taker_buy_quote": 175512.04883 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.08638, "high": 0.08698, "low": 0.08567, "close": 0.08607, "volume": 6942373.0, "close_time": 1758268799999, "quote_volume": 599108.11224, "trades": 7818, "taker_buy_base": 2529953.0, "taker_buy_quote": 218232.80216 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.08606, "high": 0.08648, "low": 0.08521, "close": 0.08542, "volume": 4477874.0, "close_time": 1758283199999, "quote_volume": 384726.26854, "trades": 5400, "taker_buy_base": 2378826.0, "taker_buy_quote": 204358.32664 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.08539, "high": 0.08638, "low": 0.08465, "close": 0.08534, "volume": 3387059.0, "close_time": 1758297599999, "quote_volume": 289499.01403, "trades": 5888, "taker_buy_base": 1885660.0, "taker_buy_quote": 161229.70345 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.08533, "high": 0.08615, "low": 0.08477, "close": 0.08503, "volume": 2336138.0, "close_time": 1758311999999, "quote_volume": 199630.9618, "trades": 4450, "taker_buy_base": 1240318.0, "taker_buy_quote": 106013.84364 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.08502, "high": 0.08569, "low": 0.08455, "close": 0.08509, "volume": 1326758.0, "close_time": 1758326399999, "quote_volume": 112961.80529, "trades": 2129, "taker_buy_base": 690698.0, "taker_buy_quote": 58774.90401 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0851, "high": 0.08554, "low": 0.08469, "close": 0.08496, "volume": 2675134.0, "close_time": 1758340799999, "quote_volume": 227704.08811, "trades": 4116, "taker_buy_base": 1325993.0, "taker_buy_quote": 112917.71613 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.08495, "high": 0.08568, "low": 0.08461, "close": 0.08567, "volume": 2528122.0, "close_time": 1758355199999, "quote_volume": 215272.0791, "trades": 3439, "taker_buy_base": 760194.0, "taker_buy_quote": 64816.17791 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.08566, "high": 0.08584, "low": 0.08469, "close": 0.08526, "volume": 4136712.0, "close_time": 1758369599999, "quote_volume": 352813.91772, "trades": 3630, "taker_buy_base": 1796990.0, "taker_buy_quote": 153440.64302 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.08524, "high": 0.08607, "low": 0.08493, "close": 0.08579, "volume": 1682872.0, "close_time": 1758383999999, "quote_volume": 143873.59079, "trades": 2593, "taker_buy_base": 948072.0, "taker_buy_quote": 81066.3891 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.08579, "high": 0.08603, "low": 0.08485, "close": 0.085, "volume": 2311099.0, "close_time": 1758398399999, "quote_volume": 197594.92213, "trades": 2781, "taker_buy_base": 1073560.0, "taker_buy_quote": 91696.336 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.085, "high": 0.08558, "low": 0.08495, "close": 0.0853, "volume": 1362192.0, "close_time": 1758412799999, "quote_volume": 116118.10674, "trades": 1549, "taker_buy_base": 739847.0, "taker_buy_quote": 63071.22857 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08529, "high": 0.08542, "low": 0.08471, "close": 0.08504, "volume": 3008045.0, "close_time": 1758427199999, "quote_volume": 255711.3328, "trades": 2907, "taker_buy_base": 1293730.0, "taker_buy_quote": 110019.15671 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.08505, "high": 0.08593, "low": 0.08488, "close": 0.08561, "volume": 2942041.0, "close_time": 1758441599999, "quote_volume": 251625.06207, "trades": 2351, "taker_buy_base": 903230.0, "taker_buy_quote": 77211.81531 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.08562, "high": 0.0858, "low": 0.084, "close": 0.08442, "volume": 4146892.0, "close_time": 1758455999999, "quote_volume": 350807.17076, "trades": 4434, "taker_buy_base": 1294031.0, "taker_buy_quote": 109449.67928 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.08441, "high": 0.08524, "low": 0.08417, "close": 0.08435, "volume": 3901250.0, "close_time": 1758470399999, "quote_volume": 330730.06574, "trades": 3456, "taker_buy_base": 2195420.0, "taker_buy_quote": 186271.98668 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.08435, "high": 0.08443, "low": 0.08324, "close": 0.08389, "volume": 4989209.0, "close_time": 1758484799999, "quote_volume": 417984.57757, "trades": 6049, "taker_buy_base": 2151545.0, "taker_buy_quote": 180257.92507 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0839, "high": 0.08438, "low": 0.08353, "close": 0.08375, "volume": 2376188.0, "close_time": 1758499199999, "quote_volume": 199351.67937, "trades": 2493, "taker_buy_base": 1311671.0, "taker_buy_quote": 109993.44043 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08375, "high": 0.08392, "low": 0.08057, "close": 0.08164, "volume": 24361544.0, "close_time": 1758513599999, "quote_volume": 1986225.5783, "trades": 26197, "taker_buy_base": 11494712.0, "taker_buy_quote": 937072.08992 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.08165, "high": 0.08197, "low": 0.0797, "close": 0.08098, "volume": 18819354.0, "close_time": 1758527999999, "quote_volume": 1520032.23308, "trades": 23936, "taker_buy_base": 8716849.0, "taker_buy_quote": 703723.0673 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.08099, "high": 0.08174, "low": 0.08021, "close": 0.08068, "volume": 10708826.0, "close_time": 1758542399999, "quote_volume": 867228.9656, "trades": 12921, "taker_buy_base": 4716492.0, "taker_buy_quote": 382403.83448 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.08069, "high": 0.08122, "low": 0.07955, "close": 0.07999, "volume": 11276443.0, "close_time": 1758556799999, "quote_volume": 904794.02251, "trades": 10892, "taker_buy_base": 4622384.0, "taker_buy_quote": 370640.02673 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.08001, "high": 0.08128, "low": 0.07968, "close": 0.07997, "volume": 5971535.0, "close_time": 1758571199999, "quote_volume": 480086.51762, "trades": 7342, "taker_buy_base": 2884235.0, "taker_buy_quote": 231867.29953 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.07998, "high": 0.08157, "low": 0.07997, "close": 0.08124, "volume": 4586995.0, "close_time": 1758585599999, "quote_volume": 372619.86196, "trades": 3983, "taker_buy_base": 1996057.0, "taker_buy_quote": 162092.24133 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.08124, "high": 0.08143, "low": 0.07722, "close": 0.07892, "volume": 7430612.0, "close_time": 1758599999999, "quote_volume": 586534.38572, "trades": 6992, "taker_buy_base": 3423725.0, "taker_buy_quote": 269982.6122 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.07891, "high": 0.08001, "low": 0.07819, "close": 0.07973, "volume": 6607976.0, "close_time": 1758614399999, "quote_volume": 522849.02708, "trades": 8993, "taker_buy_base": 3128928.0, "taker_buy_quote": 247466.38381 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.07974, "high": 0.08059, "low": 0.07958, "close": 0.0801, "volume": 4815329.0, "close_time": 1758628799999, "quote_volume": 385839.91, "trades": 5289, "taker_buy_base": 2438819.0, "taker_buy_quote": 195403.58388 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.08011, "high": 0.0812, "low": 0.07964, "close": 0.08089, "volume": 5223523.0, "close_time": 1758643199999, "quote_volume": 419512.43937, "trades": 6855, "taker_buy_base": 2525816.0, "taker_buy_quote": 202928.26268 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0809, "high": 0.0823, "low": 0.07864, "close": 0.07956, "volume": 6678657.0, "close_time": 1758657599999, "quote_volume": 536962.15391, "trades": 9961, "taker_buy_base": 3149900.0, "taker_buy_quote": 253537.90535 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.07956, "high": 0.082, "low": 0.07955, "close": 0.07994, "volume": 2911519.0, "close_time": 1758671999999, "quote_volume": 234340.40295, "trades": 4384, "taker_buy_base": 1180530.0, "taker_buy_quote": 95150.9963 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.07995, "high": 0.0813, "low": 0.07939, "close": 0.07957, "volume": 5051672.0, "close_time": 1758686399999, "quote_volume": 406317.33411, "trades": 7779, "taker_buy_base": 2278280.0, "taker_buy_quote": 183255.67352 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.07957, "high": 0.08105, "low": 0.07832, "close": 0.081, "volume": 4989890.0, "close_time": 1758700799999, "quote_volume": 397936.10018, "trades": 8739, "taker_buy_base": 2346284.0, "taker_buy_quote": 187069.07796 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.081, "high": 0.08142, "low": 0.08066, "close": 0.08103, "volume": 5215005.0, "close_time": 1758715199999, "quote_volume": 422035.22245, "trades": 7473, "taker_buy_base": 3080750.0, "taker_buy_quote": 249286.48452 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.08103, "high": 0.08181, "low": 0.08087, "close": 0.08094, "volume": 4386295.0, "close_time": 1758729599999, "quote_volume": 356674.89169, "trades": 6362, "taker_buy_base": 2104080.0, "taker_buy_quote": 171169.5547 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.08095, "high": 0.08118, "low": 0.08053, "close": 0.08111, "volume": 1559227.0, "close_time": 1758743999999, "quote_volume": 126101.92453, "trades": 3156, "taker_buy_base": 748569.0, "taker_buy_quote": 60540.11103 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.08112, "high": 0.08124, "low": 0.0798, "close": 0.08049, "volume": 2023131.0, "close_time": 1758758399999, "quote_volume": 162807.10163, "trades": 3175, "taker_buy_base": 1125539.0, "taker_buy_quote": 90555.26302 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0805, "high": 0.0808, "low": 0.07782, "close": 0.0784, "volume": 5049577.0, "close_time": 1758772799999, "quote_volume": 401033.63098, "trades": 8209, "taker_buy_base": 2323427.0, "taker_buy_quote": 184468.40158 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.07838, "high": 0.07868, "low": 0.07662, "close": 0.07685, "volume": 14328042.0, "close_time": 1758787199999, "quote_volume": 1109084.18817, "trades": 14239, "taker_buy_base": 5555376.0, "taker_buy_quote": 430159.30644 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.07686, "high": 0.0781, "low": 0.0762, "close": 0.07731, "volume": 4913820.0, "close_time": 1758801599999, "quote_volume": 379412.62965, "trades": 8892, "taker_buy_base": 2110538.0, "taker_buy_quote": 163055.19646 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.07731, "high": 0.07798, "low": 0.07598, "close": 0.07726, "volume": 9457820.0, "close_time": 1758815999999, "quote_volume": 728504.29586, "trades": 18627, "taker_buy_base": 3742287.0, "taker_buy_quote": 288248.08109 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.07727, "high": 0.07748, "low": 0.0742, "close": 0.07645, "volume": 9557203.0, "close_time": 1758830399999, "quote_volume": 724481.72301, "trades": 17558, "taker_buy_base": 4313817.0, "taker_buy_quote": 327155.68675 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.07646, "high": 0.07672, "low": 0.07515, "close": 0.07582, "volume": 5035341.0, "close_time": 1758844799999, "quote_volume": 382486.8752, "trades": 6479, "taker_buy_base": 2602183.0, "taker_buy_quote": 197659.81339 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.07583, "high": 0.07731, "low": 0.07574, "close": 0.07724, "volume": 3174529.0, "close_time": 1758859199999, "quote_volume": 243473.76785, "trades": 6632, "taker_buy_base": 1769219.0, "taker_buy_quote": 135710.4845 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.07723, "high": 0.07753, "low": 0.07637, "close": 0.07733, "volume": 3132665.0, "close_time": 1758873599999, "quote_volume": 241117.93037, "trades": 5329, "taker_buy_base": 1364467.0, "taker_buy_quote": 105075.17291 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.07734, "high": 0.0776, "low": 0.07516, "close": 0.07584, "volume": 5466482.0, "close_time": 1758887999999, "quote_volume": 417237.21593, "trades": 7351, "taker_buy_base": 1842897.0, "taker_buy_quote": 140291.03935 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.07584, "high": 0.07667, "low": 0.07461, "close": 0.07626, "volume": 9632628.0, "close_time": 1758902399999, "quote_volume": 731066.39724, "trades": 14432, "taker_buy_base": 4395057.0, "taker_buy_quote": 333661.4389 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.07624, "high": 0.07741, "low": 0.07621, "close": 0.07701, "volume": 3781708.0, "close_time": 1758916799999, "quote_volume": 290785.33619, "trades": 5768, "taker_buy_base": 1204946.0, "taker_buy_quote": 92637.56698 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.077, "high": 0.07731, "low": 0.07668, "close": 0.07686, "volume": 2038961.0, "close_time": 1758931199999, "quote_volume": 156954.98236, "trades": 2439, "taker_buy_base": 1098463.0, "taker_buy_quote": 84534.1764 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.07685, "high": 0.07685, "low": 0.07605, "close": 0.0766, "volume": 1575761.0, "close_time": 1758945599999, "quote_volume": 120379.32274, "trades": 2339, "taker_buy_base": 664928.0, "taker_buy_quote": 50779.58595 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.07659, "high": 0.07682, "low": 0.07593, "close": 0.07599, "volume": 2234368.0, "close_time": 1758959999999, "quote_volume": 170625.94816, "trades": 3144, "taker_buy_base": 953912.0, "taker_buy_quote": 72860.56699 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.076, "high": 0.07655, "low": 0.07569, "close": 0.07655, "volume": 4110361.0, "close_time": 1758974399999, "quote_volume": 312625.42093, "trades": 5254, "taker_buy_base": 2060861.0, "taker_buy_quote": 156720.29813 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.07651, "high": 0.07693, "low": 0.07593, "close": 0.07644, "volume": 3516627.0, "close_time": 1758988799999, "quote_volume": 268899.51572, "trades": 4669, "taker_buy_base": 2032913.0, "taker_buy_quote": 155396.40732 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.07645, "high": 0.07646, "low": 0.07554, "close": 0.07579, "volume": 2449638.0, "close_time": 1759003199999, "quote_volume": 185947.66539, "trades": 4662, "taker_buy_base": 1182076.0, "taker_buy_quote": 89704.23959 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0758, "high": 0.07653, "low": 0.07517, "close": 0.07612, "volume": 2669020.0, "close_time": 1759017599999, "quote_volume": 202164.87219, "trades": 3109, "taker_buy_base": 970746.0, "taker_buy_quote": 73537.34447 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07612, "high": 0.07629, "low": 0.07513, "close": 0.07564, "volume": 1324538.0, "close_time": 1759031999999, "quote_volume": 100173.83055, "trades": 3134, "taker_buy_base": 540482.0, "taker_buy_quote": 40893.8382 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.07563, "high": 0.07574, "low": 0.07484, "close": 0.07514, "volume": 1106913.0, "close_time": 1759046399999, "quote_volume": 83375.14112, "trades": 2383, "taker_buy_base": 464236.0, "taker_buy_quote": 34972.26024 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.07513, "high": 0.07537, "low": 0.07456, "close": 0.07495, "volume": 12590541.0, "close_time": 1759060799999, "quote_volume": 944450.61692, "trades": 20987, "taker_buy_base": 5256944.0, "taker_buy_quote": 394301.29054 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.07496, "high": 0.07552, "low": 0.07424, "close": 0.07549, "volume": 3099612.0, "close_time": 1759075199999, "quote_volume": 232225.56109, "trades": 5671, "taker_buy_base": 1630535.0, "taker_buy_quote": 122172.01903 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0755, "high": 0.07602, "low": 0.07523, "close": 0.07542, "volume": 1657488.0, "close_time": 1759089599999, "quote_volume": 125475.35756, "trades": 3068, "taker_buy_base": 710880.0, "taker_buy_quote": 53798.05153 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.07543, "high": 0.07746, "low": 0.07543, "close": 0.07685, "volume": 5006166.0, "close_time": 1759103999999, "quote_volume": 384092.45782, "trades": 5623, "taker_buy_base": 1782327.0, "taker_buy_quote": 136508.87746 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07686, "high": 0.0769, "low": 0.07584, "close": 0.0759, "volume": 4671021.0, "close_time": 1759118399999, "quote_volume": 356625.92175, "trades": 5584, "taker_buy_base": 1287256.0, "taker_buy_quote": 98271.42539 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.07592, "high": 0.07597, "low": 0.07544, "close": 0.0758, "volume": 1660416.0, "close_time": 1759132799999, "quote_volume": 125658.71098, "trades": 2738, "taker_buy_base": 908615.0, "taker_buy_quote": 68742.74744 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.07581, "high": 0.07616, "low": 0.07471, "close": 0.07491, "volume": 1927873.0, "close_time": 1759147199999, "quote_volume": 145322.61492, "trades": 2641, "taker_buy_base": 681914.0, "taker_buy_quote": 51409.77705 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.07491, "high": 0.07602, "low": 0.07438, "close": 0.07492, "volume": 6009551.0, "close_time": 1759161599999, "quote_volume": 451488.79842, "trades": 7761, "taker_buy_base": 3257304.0, "taker_buy_quote": 244683.84383 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.07491, "high": 0.07521, "low": 0.07411, "close": 0.07508, "volume": 3396478.0, "close_time": 1759175999999, "quote_volume": 253808.3726, "trades": 6354, "taker_buy_base": 1286168.0, "taker_buy_quote": 96073.71075 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.07508, "high": 0.07583, "low": 0.0748, "close": 0.0748, "volume": 2196517.0, "close_time": 1759190399999, "quote_volume": 165612.42439, "trades": 3830, "taker_buy_base": 719548.0, "taker_buy_quote": 54257.60312 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.07479, "high": 0.07479, "low": 0.07378, "close": 0.07453, "volume": 3796192.0, "close_time": 1759204799999, "quote_volume": 282156.86864, "trades": 5327, "taker_buy_base": 1753511.0, "taker_buy_quote": 130367.96015 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.07452, "high": 0.07689, "low": 0.07447, "close": 0.07537, "volume": 6820413.0, "close_time": 1759219199999, "quote_volume": 516356.50901, "trades": 9301, "taker_buy_base": 2831159.0, "taker_buy_quote": 214237.07781 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.07538, "high": 0.07655, "low": 0.07482, "close": 0.07541, "volume": 6246047.0, "close_time": 1759233599999, "quote_volume": 472671.00273, "trades": 9132, "taker_buy_base": 3133890.0, "taker_buy_quote": 237231.52086 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.07542, "high": 0.07667, "low": 0.07525, "close": 0.07615, "volume": 7429784.0, "close_time": 1759247999999, "quote_volume": 564355.53777, "trades": 11828, "taker_buy_base": 4161233.0, "taker_buy_quote": 316128.93892 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.07616, "high": 0.07798, "low": 0.07602, "close": 0.07751, "volume": 9043550.0, "close_time": 1759262399999, "quote_volume": 695315.50285, "trades": 13879, "taker_buy_base": 4192598.0, "taker_buy_quote": 322243.60828 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.07751, "high": 0.07824, "low": 0.07711, "close": 0.07806, "volume": 6203405.0, "close_time": 1759276799999, "quote_volume": 481571.299, "trades": 8441, "taker_buy_base": 3015908.0, "taker_buy_quote": 234138.94434 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.07806, "high": 0.07879, "low": 0.07672, "close": 0.0772, "volume": 11516197.0, "close_time": 1759291199999, "quote_volume": 897196.49972, "trades": 16226, "taker_buy_base": 5320814.0, "taker_buy_quote": 414628.77824 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0772, "high": 0.07797, "low": 0.07682, "close": 0.07698, "volume": 3837911.0, "close_time": 1759305599999, "quote_volume": 296822.27805, "trades": 6266, "taker_buy_base": 1630696.0, "taker_buy_quote": 126110.48224 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.07697, "high": 0.0795, "low": 0.07688, "close": 0.07936, "volume": 7311248.0, "close_time": 1759319999999, "quote_volume": 574351.56718, "trades": 9060, "taker_buy_base": 4183269.0, "taker_buy_quote": 328910.71172 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.07936, "high": 0.07984, "low": 0.07908, "close": 0.07952, "volume": 6578123.0, "close_time": 1759334399999, "quote_volume": 522801.52824, "trades": 8314, "taker_buy_base": 3256843.0, "taker_buy_quote": 258943.18734 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0795, "high": 0.08137, "low": 0.07916, "close": 0.08126, "volume": 5952020.0, "close_time": 1759348799999, "quote_volume": 477823.65565, "trades": 6824, "taker_buy_base": 2868360.0, "taker_buy_quote": 230197.11469 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.08125, "high": 0.08158, "low": 0.0806, "close": 0.08142, "volume": 2780450.0, "close_time": 1759363199999, "quote_volume": 225434.14058, "trades": 3225, "taker_buy_base": 1072762.0, "taker_buy_quote": 87021.99518 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.08143, "high": 0.08186, "low": 0.08081, "close": 0.08157, "volume": 3979717.0, "close_time": 1759377599999, "quote_volume": 323945.92422, "trades": 5533, "taker_buy_base": 1659310.0, "taker_buy_quote": 135034.03158 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.08157, "high": 0.08191, "low": 0.08116, "close": 0.08137, "volume": 2930090.0, "close_time": 1759391999999, "quote_volume": 238972.90998, "trades": 4103, "taker_buy_base": 1150216.0, "taker_buy_quote": 93842.15186 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.08137, "high": 0.08286, "low": 0.08137, "close": 0.08245, "volume": 5754220.0, "close_time": 1759406399999, "quote_volume": 473912.13385, "trades": 8912, "taker_buy_base": 2866899.0, "taker_buy_quote": 236122.65334 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.08246, "high": 0.08351, "low": 0.08119, "close": 0.08248, "volume": 7342252.0, "close_time": 1759420799999, "quote_volume": 602991.53659, "trades": 10453, "taker_buy_base": 3832551.0, "taker_buy_quote": 314806.21926 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.08249, "high": 0.08449, "low": 0.082, "close": 0.08332, "volume": 9467892.0, "close_time": 1759435199999, "quote_volume": 787565.8992, "trades": 14829, "taker_buy_base": 4798003.0, "taker_buy_quote": 399042.94724 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.08333, "high": 0.08407, "low": 0.08272, "close": 0.08371, "volume": 3802392.0, "close_time": 1759449599999, "quote_volume": 317030.4623, "trades": 6960, "taker_buy_base": 2163195.0, "taker_buy_quote": 180358.01999 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.08371, "high": 0.08371, "low": 0.08165, "close": 0.08177, "volume": 5083478.0, "close_time": 1759463999999, "quote_volume": 419404.95361, "trades": 7813, "taker_buy_base": 2469500.0, "taker_buy_quote": 203704.20951 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.08177, "high": 0.08271, "low": 0.08119, "close": 0.08159, "volume": 3866763.0, "close_time": 1759478399999, "quote_volume": 317666.78019, "trades": 6275, "taker_buy_base": 2207550.0, "taker_buy_quote": 181429.97317 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.08158, "high": 0.08202, "low": 0.08068, "close": 0.08172, "volume": 3917440.0, "close_time": 1759492799999, "quote_volume": 318954.31662, "trades": 5597, "taker_buy_base": 2448068.0, "taker_buy_quote": 199332.82143 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.08173, "high": 0.08337, "low": 0.08165, "close": 0.08319, "volume": 7152147.0, "close_time": 1759507199999, "quote_volume": 589540.65984, "trades": 14429, "taker_buy_base": 4214941.0, "taker_buy_quote": 347438.90467 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.08321, "high": 0.08429, "low": 0.08165, "close": 0.08339, "volume": 7580590.0, "close_time": 1759521599999, "quote_volume": 629637.66731, "trades": 15376, "taker_buy_base": 3700540.0, "taker_buy_quote": 307499.48741 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.08336, "high": 0.08346, "low": 0.08286, "close": 0.0829, "volume": 1792590.0, "close_time": 1759535999999, "quote_volume": 149251.80624, "trades": 4157, "taker_buy_base": 714580.0, "taker_buy_quote": 59490.95474 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.08291, "high": 0.083, "low": 0.08076, "close": 0.08084, "volume": 3326615.0, "close_time": 1759550399999, "quote_volume": 271543.38869, "trades": 5208, "taker_buy_base": 1669664.0, "taker_buy_quote": 136175.37768 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.08083, "high": 0.08145, "low": 0.07934, "close": 0.07964, "volume": 4302799.0, "close_time": 1759564799999, "quote_volume": 345945.48193, "trades": 6162, "taker_buy_base": 1970781.0, "taker_buy_quote": 158326.08553 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.07966, "high": 0.07984, "low": 0.07847, "close": 0.07889, "volume": 6180102.0, "close_time": 1759579199999, "quote_volume": 488694.17863, "trades": 8550, "taker_buy_base": 2124790.0, "taker_buy_quote": 168133.74305 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.07888, "high": 0.07994, "low": 0.07855, "close": 0.07906, "volume": 4582518.0, "close_time": 1759593599999, "quote_volume": 363194.34461, "trades": 8281, "taker_buy_base": 2104243.0, "taker_buy_quote": 166777.38846 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.07907, "high": 0.07946, "low": 0.07841, "close": 0.07924, "volume": 2375725.0, "close_time": 1759607999999, "quote_volume": 187750.70045, "trades": 4634, "taker_buy_base": 953471.0, "taker_buy_quote": 75329.54689 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.07925, "high": 0.07979, "low": 0.07921, "close": 0.07946, "volume": 1031330.0, "close_time": 1759622399999, "quote_volume": 82005.10055, "trades": 2278, "taker_buy_base": 489829.0, "taker_buy_quote": 38944.89254 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.07949, "high": 0.08098, "low": 0.07911, "close": 0.07999, "volume": 7322058.0, "close_time": 1759636799999, "quote_volume": 588619.75756, "trades": 17721, "taker_buy_base": 2402761.0, "taker_buy_quote": 192953.78431 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.07998, "high": 0.08176, "low": 0.0799, "close": 0.08165, "volume": 3722743.0, "close_time": 1759651199999, "quote_volume": 300177.91781, "trades": 6619, "taker_buy_base": 1667655.0, "taker_buy_quote": 134622.99773 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.08167, "high": 0.08221, "low": 0.07993, "close": 0.08011, "volume": 6606707.0, "close_time": 1759665599999, "quote_volume": 535685.19193, "trades": 9037, "taker_buy_base": 3181508.0, "taker_buy_quote": 258259.51643 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.08011, "high": 0.08089, "low": 0.07971, "close": 0.08001, "volume": 5227131.0, "close_time": 1759679999999, "quote_volume": 418475.94892, "trades": 8335, "taker_buy_base": 2562116.0, "taker_buy_quote": 205221.00639 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.08001, "high": 0.08011, "low": 0.07758, "close": 0.07768, "volume": 10862793.0, "close_time": 1759694399999, "quote_volume": 853581.67677, "trades": 16005, "taker_buy_base": 4311576.0, "taker_buy_quote": 338668.51196 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.07768, "high": 0.07885, "low": 0.07749, "close": 0.07869, "volume": 3637278.0, "close_time": 1759708799999, "quote_volume": 284485.19529, "trades": 6206, "taker_buy_base": 1681086.0, "taker_buy_quote": 131457.09522 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.07869, "high": 0.07944, "low": 0.07786, "close": 0.07915, "volume": 7030492.0, "close_time": 1759723199999, "quote_volume": 554335.77727, "trades": 11278, "taker_buy_base": 3006817.0, "taker_buy_quote": 237116.13292 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.07918, "high": 0.08037, "low": 0.07855, "close": 0.07988, "volume": 4691415.0, "close_time": 1759737599999, "quote_volume": 372823.4473, "trades": 6924, "taker_buy_base": 2363670.0, "taker_buy_quote": 188008.67045 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.07985, "high": 0.08035, "low": 0.07915, "close": 0.07994, "volume": 5141544.0, "close_time": 1759751999999, "quote_volume": 409923.07684, "trades": 7997, "taker_buy_base": 2028039.0, "taker_buy_quote": 161726.23769 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.07995, "high": 0.08234, "low": 0.07986, "close": 0.08161, "volume": 8079452.0, "close_time": 1759766399999, "quote_volume": 658217.46603, "trades": 12144, "taker_buy_base": 4479543.0, "taker_buy_quote": 364843.58335 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0816, "high": 0.08272, "low": 0.08101, "close": 0.08253, "volume": 4071700.0, "close_time": 1759780799999, "quote_volume": 333969.28181, "trades": 6622, "taker_buy_base": 2209174.0, "taker_buy_quote": 181320.6735 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.08254, "high": 0.08311, "low": 0.08199, "close": 0.08284, "volume": 2350785.0, "close_time": 1759795199999, "quote_volume": 194223.95434, "trades": 4187, "taker_buy_base": 1308552.0, "taker_buy_quote": 108214.1055 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.08283, "high": 0.08291, "low": 0.08163, "close": 0.08218, "volume": 4313297.0, "close_time": 1759809599999, "quote_volume": 354121.54163, "trades": 7594, "taker_buy_base": 2439880.0, "taker_buy_quote": 200322.04995 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.08217, "high": 0.08301, "low": 0.08112, "close": 0.08153, "volume": 5816737.0, "close_time": 1759823999999, "quote_volume": 476726.06515, "trades": 9369, "taker_buy_base": 2957626.0, "taker_buy_quote": 242554.21893 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.08153, "high": 0.0828, "low": 0.08104, "close": 0.0826, "volume": 5056418.0, "close_time": 1759838399999, "quote_volume": 415554.7081, "trades": 7900, "taker_buy_base": 2436387.0, "taker_buy_quote": 200202.21503 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.08261, "high": 0.08273, "low": 0.07872, "close": 0.07901, "volume": 9846569.0, "close_time": 1759852799999, "quote_volume": 795042.06611, "trades": 17885, "taker_buy_base": 4800862.0, "taker_buy_quote": 387684.89016 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.079, "high": 0.07997, "low": 0.07813, "close": 0.07837, "volume": 3677371.0, "close_time": 1759867199999, "quote_volume": 289528.68957, "trades": 7593, "taker_buy_base": 1680424.0, "taker_buy_quote": 132377.44377 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.07838, "high": 0.07899, "low": 0.07777, "close": 0.07806, "volume": 2157894.0, "close_time": 1759881599999, "quote_volume": 169332.78522, "trades": 3298, "taker_buy_base": 1078254.0, "taker_buy_quote": 84731.32555 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.07806, "high": 0.07935, "low": 0.07727, "close": 0.07747, "volume": 5954228.0, "close_time": 1759895999999, "quote_volume": 466243.43123, "trades": 8390, "taker_buy_base": 3134963.0, "taker_buy_quote": 245462.6709 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.07746, "high": 0.07864, "low": 0.07687, "close": 0.07856, "volume": 6091161.0, "close_time": 1759910399999, "quote_volume": 474200.30054, "trades": 10413, "taker_buy_base": 3139176.0, "taker_buy_quote": 244402.14028 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.07855, "high": 0.07928, "low": 0.07825, "close": 0.07852, "volume": 6085762.0, "close_time": 1759924799999, "quote_volume": 478865.31505, "trades": 9587, "taker_buy_base": 2949180.0, "taker_buy_quote": 232090.91177 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.07851, "high": 0.07972, "low": 0.07807, "close": 0.07835, "volume": 6007425.0, "close_time": 1759939199999, "quote_volume": 473299.11791, "trades": 10687, "taker_buy_base": 3201005.0, "taker_buy_quote": 252192.35695 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.07837, "high": 0.07958, "low": 0.07819, "close": 0.07895, "volume": 3810299.0, "close_time": 1759953599999, "quote_volume": 300687.14734, "trades": 7160, "taker_buy_base": 2145065.0, "taker_buy_quote": 169255.22573 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.07896, "high": 0.07946, "low": 0.07876, "close": 0.0792, "volume": 1556575.0, "close_time": 1759967999999, "quote_volume": 123155.8553, "trades": 2932, "taker_buy_base": 867495.0, "taker_buy_quote": 68654.53378 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.07919, "high": 0.07919, "low": 0.07703, "close": 0.07806, "volume": 3267301.0, "close_time": 1759982399999, "quote_volume": 254644.17611, "trades": 5206, "taker_buy_base": 1946392.0, "taker_buy_quote": 151685.96889 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.07805, "high": 0.07832, "low": 0.07776, "close": 0.07818, "volume": 1636142.0, "close_time": 1759996799999, "quote_volume": 127660.96664, "trades": 3657, "taker_buy_base": 905928.0, "taker_buy_quote": 70682.64221 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.07817, "high": 0.07823, "low": 0.07577, "close": 0.07723, "volume": 9156204.0, "close_time": 1760011199999, "quote_volume": 701697.09197, "trades": 11644, "taker_buy_base": 4888971.0, "taker_buy_quote": 374678.54015 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.07722, "high": 0.07823, "low": 0.07651, "close": 0.07722, "volume": 5612942.0, "close_time": 1760025599999, "quote_volume": 434601.85456, "trades": 11045, "taker_buy_base": 3062998.0, "taker_buy_quote": 237178.84623 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.07719, "high": 0.07741, "low": 0.07571, "close": 0.07664, "volume": 6053889.0, "close_time": 1760039999999, "quote_volume": 462765.9959, "trades": 10357, "taker_buy_base": 3210171.0, "taker_buy_quote": 245390.67956 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.07664, "high": 0.07745, "low": 0.07643, "close": 0.07716, "volume": 1581792.0, "close_time": 1760054399999, "quote_volume": 121720.48892, "trades": 2857, "taker_buy_base": 896563.0, "taker_buy_quote": 68998.78698 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.07718, "high": 0.07923, "low": 0.07714, "close": 0.07831, "volume": 7934654.0, "close_time": 1760068799999, "quote_volume": 621906.44801, "trades": 9456, "taker_buy_base": 4041027.0, "taker_buy_quote": 316451.6346 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0783, "high": 0.07903, "low": 0.0765, "close": 0.07674, "volume": 3904305.0, "close_time": 1760083199999, "quote_volume": 303482.4794, "trades": 7351, "taker_buy_base": 1958869.0, "taker_buy_quote": 152207.39137 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.07675, "high": 0.07898, "low": 0.07659, "close": 0.07888, "volume": 3084637.0, "close_time": 1760097599999, "quote_volume": 240319.80752, "trades": 4253, "taker_buy_base": 1521683.0, "taker_buy_quote": 118590.94928 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.07887, "high": 0.07923, "low": 0.07387, "close": 0.07425, "volume": 14246816.0, "close_time": 1760111999999, "quote_volume": 1081022.50031, "trades": 19859, "taker_buy_base": 6949281.0, "taker_buy_quote": 527317.95794 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.07423, "high": 0.07478, "low": 0.07335, "close": 0.07427, "volume": 13312071.0, "close_time": 1760126399999, "quote_volume": 985140.7642, "trades": 16609, "taker_buy_base": 6329423.0, "taker_buy_quote": 468265.52396 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.07425, "high": 0.08149, "low": 0.05343, "close": 0.07548, "volume": 69629461.0, "close_time": 1760140799999, "quote_volume": 5228546.88426, "trades": 97621, "taker_buy_base": 29415138.0, "taker_buy_quote": 2221459.0548 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07553, "high": 0.07863, "low": 0.07191, "close": 0.07551, "volume": 57556074.0, "close_time": 1760155199999, "quote_volume": 4343200.89245, "trades": 57589, "taker_buy_base": 29125447.0, "taker_buy_quote": 2194280.66762 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.07548, "high": 0.07667, "low": 0.07321, "close": 0.07387, "volume": 20657486.0, "close_time": 1760169599999, "quote_volume": 1550265.21773, "trades": 37230, "taker_buy_base": 14508586.0, "taker_buy_quote": 1088821.7175 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.07377, "high": 0.07667, "low": 0.07328, "close": 0.07477, "volume": 17488004.0, "close_time": 1760183999999, "quote_volume": 1316087.52993, "trades": 30268, "taker_buy_base": 7824004.0, "taker_buy_quote": 588724.52162 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.07477, "high": 0.07626, "low": 0.0725, "close": 0.07508, "volume": 19340885.0, "close_time": 1760198399999, "quote_volume": 1439342.36061, "trades": 29284, "taker_buy_base": 10544351.0, "taker_buy_quote": 785297.56991 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.07505, "high": 0.07571, "low": 0.0721, "close": 0.07262, "volume": 18454314.0, "close_time": 1760212799999, "quote_volume": 1365798.31481, "trades": 30135, "taker_buy_base": 9652897.0, "taker_buy_quote": 714380.86716 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.07261, "high": 0.07399, "low": 0.07141, "close": 0.07341, "volume": 26125528.0, "close_time": 1760227199999, "quote_volume": 1911879.74723, "trades": 31094, "taker_buy_base": 13050958.0, "taker_buy_quote": 954895.05657 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.07344, "high": 0.07393, "low": 0.0724, "close": 0.0734, "volume": 22316246.0, "close_time": 1760241599999, "quote_volume": 1628617.32366, "trades": 29573, "taker_buy_base": 9273161.0, "taker_buy_quote": 677184.65354 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.07339, "high": 0.075, "low": 0.07334, "close": 0.07483, "volume": 11733666.0, "close_time": 1760255999999, "quote_volume": 869860.42305, "trades": 12916, "taker_buy_base": 4822681.0, "taker_buy_quote": 357697.22908 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.07483, "high": 0.07535, "low": 0.07381, "close": 0.07459, "volume": 10654302.0, "close_time": 1760270399999, "quote_volume": 795351.84764, "trades": 15117, "taker_buy_base": 4615739.0, "taker_buy_quote": 344486.37268 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.07463, "high": 0.07777, "low": 0.07353, "close": 0.07746, "volume": 13482557.0, "close_time": 1760284799999, "quote_volume": 1013875.28299, "trades": 25582, "taker_buy_base": 6729252.0, "taker_buy_quote": 505929.6051 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.07752, "high": 0.08068, "low": 0.07752, "close": 0.08061, "volume": 22087650.0, "close_time": 1760299199999, "quote_volume": 1743090.18695, "trades": 27400, "taker_buy_base": 11948409.0, "taker_buy_quote": 943629.55496 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0806, "high": 0.08083, "low": 0.0781, "close": 0.07867, "volume": 6149491.0, "close_time": 1760313599999, "quote_volume": 487409.23884, "trades": 11164, "taker_buy_base": 3052216.0, "taker_buy_quote": 242042.07199 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0787, "high": 0.07934, "low": 0.07793, "close": 0.07842, "volume": 4995184.0, "close_time": 1760327999999, "quote_volume": 393029.47447, "trades": 10604, "taker_buy_base": 2563558.0, "taker_buy_quote": 201705.75595 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.07843, "high": 0.07931, "low": 0.07781, "close": 0.07863, "volume": 3599257.0, "close_time": 1760342399999, "quote_volume": 282418.03522, "trades": 9220, "taker_buy_base": 1540095.0, "taker_buy_quote": 120892.38784 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.07866, "high": 0.07989, "low": 0.07764, "close": 0.07864, "volume": 11173907.0, "close_time": 1760356799999, "quote_volume": 883796.43339, "trades": 24091, "taker_buy_base": 5524812.0, "taker_buy_quote": 437330.21859 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.07863, "high": 0.08041, "low": 0.07814, "close": 0.07988, "volume": 9160124.0, "close_time": 1760371199999, "quote_volume": 726735.45244, "trades": 24495, "taker_buy_base": 4524530.0, "taker_buy_quote": 358991.83945 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.07988, "high": 0.08264, "low": 0.07935, "close": 0.08236, "volume": 6879929.0, "close_time": 1760385599999, "quote_volume": 556997.12505, "trades": 14337, "taker_buy_base": 3613654.0, "taker_buy_quote": 293143.27041 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08235, "high": 0.08522, "low": 0.08155, "close": 0.0851, "volume": 10653339.0, "close_time": 1760399999999, "quote_volume": 886751.56721, "trades": 15996, "taker_buy_base": 5672554.0, "taker_buy_quote": 473047.18347 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08509, "high": 0.08573, "low": 0.08313, "close": 0.08316, "volume": 10818177.0, "close_time": 1760414399999, "quote_volume": 914573.98295, "trades": 22113, "taker_buy_base": 5468929.0, "taker_buy_quote": 462090.98219 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08315, "high": 0.08408, "low": 0.07962, "close": 0.08054, "volume": 22901728.0, "close_time": 1760428799999, "quote_volume": 1881674.67301, "trades": 49627, "taker_buy_base": 12135520.0, "taker_buy_quote": 996688.01032 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08054, "high": 0.08539, "low": 0.08009, "close": 0.08402, "volume": 22753713.0, "close_time": 1760443199999, "quote_volume": 1891823.15425, "trades": 37333, "taker_buy_base": 11898071.0, "taker_buy_quote": 988801.78252 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08403, "high": 0.08441, "low": 0.0801, "close": 0.08435, "volume": 13722489.0, "close_time": 1760457599999, "quote_volume": 1126293.30775, "trades": 28361, "taker_buy_base": 7279852.0, "taker_buy_quote": 597593.93603 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08437, "high": 0.08479, "low": 0.08168, "close": 0.08252, "volume": 9423086.0, "close_time": 1760471999999, "quote_volume": 781414.89413, "trades": 25350, "taker_buy_base": 4820370.0, "taker_buy_quote": 399926.76548 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0825, "high": 0.08311, "low": 0.08175, "close": 0.08273, "volume": 4314639.0, "close_time": 1760486399999, "quote_volume": 356253.89975, "trades": 8568, "taker_buy_base": 2383097.0, "taker_buy_quote": 196825.17837 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08272, "high": 0.08286, "low": 0.0807, "close": 0.08139, "volume": 5916621.0, "close_time": 1760500799999, "quote_volume": 483378.71088, "trades": 13754, "taker_buy_base": 2830325.0, "taker_buy_quote": 231075.3757 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0814, "high": 0.08227, "low": 0.08066, "close": 0.08185, "volume": 3958458.0, "close_time": 1760515199999, "quote_volume": 322482.33311, "trades": 7425, "taker_buy_base": 1785520.0, "taker_buy_quote": 145471.78343 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08184, "high": 0.08338, "low": 0.08076, "close": 0.08121, "volume": 10092871.0, "close_time": 1760529599999, "quote_volume": 821231.28737, "trades": 29063, "taker_buy_base": 4603533.0, "taker_buy_quote": 374607.62753 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08121, "high": 0.08149, "low": 0.07873, "close": 0.07909, "volume": 6003435.0, "close_time": 1760543999999, "quote_volume": 481388.00824, "trades": 18309, "taker_buy_base": 2919641.0, "taker_buy_quote": 234072.99156 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.07913, "high": 0.07967, "low": 0.07719, "close": 0.07818, "volume": 7846453.0, "close_time": 1760558399999, "quote_volume": 614256.21551, "trades": 12918, "taker_buy_base": 3883484.0, "taker_buy_quote": 304028.26324 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0782, "high": 0.07837, "low": 0.07651, "close": 0.07776, "volume": 3676266.0, "close_time": 1760572799999, "quote_volume": 284531.30937, "trades": 8177, "taker_buy_base": 2159639.0, "taker_buy_quote": 167088.60294 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07777, "high": 0.07889, "low": 0.07743, "close": 0.07813, "volume": 3101898.0, "close_time": 1760587199999, "quote_volume": 242498.31925, "trades": 6168, "taker_buy_base": 1866714.0, "taker_buy_quote": 145952.4019 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07812, "high": 0.07932, "low": 0.07775, "close": 0.07834, "volume": 5846765.0, "close_time": 1760601599999, "quote_volume": 459483.51976, "trades": 15444, "taker_buy_base": 3400833.0, "taker_buy_quote": 267349.83016 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.07833, "high": 0.07868, "low": 0.07522, "close": 0.07851, "volume": 12236119.0, "close_time": 1760615999999, "quote_volume": 948518.53796, "trades": 20129, "taker_buy_base": 4986707.0, "taker_buy_quote": 386463.43841 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.07846, "high": 0.07925, "low": 0.07548, "close": 0.07578, "volume": 10955847.0, "close_time": 1760630399999, "quote_volume": 852806.11962, "trades": 20635, "taker_buy_base": 4599087.0, "taker_buy_quote": 358354.84422 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.07577, "high": 0.07741, "low": 0.07436, "close": 0.07492, "volume": 7059503.0, "close_time": 1760644799999, "quote_volume": 535125.76797, "trades": 19191, "taker_buy_base": 3762773.0, "taker_buy_quote": 285353.3148 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.07493, "high": 0.07582, "low": 0.074, "close": 0.07571, "volume": 4691076.0, "close_time": 1760659199999, "quote_volume": 350524.25942, "trades": 8962, "taker_buy_base": 1896578.0, "taker_buy_quote": 141823.77292 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07572, "high": 0.07825, "low": 0.07554, "close": 0.07809, "volume": 4000416.0, "close_time": 1760673599999, "quote_volume": 308311.02427, "trades": 8690, "taker_buy_base": 2361064.0, "taker_buy_quote": 182091.20518 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0781, "high": 0.07825, "low": 0.07291, "close": 0.07319, "volume": 12887317.0, "close_time": 1760687999999, "quote_volume": 966944.53325, "trades": 23794, "taker_buy_base": 6301094.0, "taker_buy_quote": 472506.7816 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.07319, "high": 0.07531, "low": 0.07209, "close": 0.07398, "volume": 16937173.0, "close_time": 1760702399999, "quote_volume": 1243079.81579, "trades": 39805, "taker_buy_base": 9458809.0, "taker_buy_quote": 695148.04726 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07398, "high": 0.0745, "low": 0.07242, "close": 0.07375, "volume": 5567522.0, "close_time": 1760716799999, "quote_volume": 408154.97621, "trades": 13091, "taker_buy_base": 2924447.0, "taker_buy_quote": 214350.43525 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07374, "high": 0.07538, "low": 0.07337, "close": 0.07459, "volume": 4158474.0, "close_time": 1760731199999, "quote_volume": 308736.73091, "trades": 8527, "taker_buy_base": 2252761.0, "taker_buy_quote": 167223.61868 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0746, "high": 0.07561, "low": 0.07432, "close": 0.07432, "volume": 2655772.0, "close_time": 1760745599999, "quote_volume": 198987.93572, "trades": 3601, "taker_buy_base": 1227373.0, "taker_buy_quote": 91952.95995 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07434, "high": 0.07497, "low": 0.07384, "close": 0.07451, "volume": 2451068.0, "close_time": 1760759999999, "quote_volume": 182421.04361, "trades": 3874, "taker_buy_base": 1253192.0, "taker_buy_quote": 93279.41263 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07451, "high": 0.07521, "low": 0.07362, "close": 0.07447, "volume": 2377395.0, "close_time": 1760774399999, "quote_volume": 176819.55584, "trades": 4234, "taker_buy_base": 1100174.0, "taker_buy_quote": 81817.93058 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07448, "high": 0.07522, "low": 0.07434, "close": 0.0751, "volume": 2365611.0, "close_time": 1760788799999, "quote_volume": 176880.29406, "trades": 4702, "taker_buy_base": 1352605.0, "taker_buy_quote": 101122.60715 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07511, "high": 0.0753, "low": 0.07352, "close": 0.074, "volume": 2957053.0, "close_time": 1760803199999, "quote_volume": 219593.37417, "trades": 6634, "taker_buy_base": 1334867.0, "taker_buy_quote": 99021.70549 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.074, "high": 0.07466, "low": 0.07321, "close": 0.07461, "volume": 2255547.0, "close_time": 1760817599999, "quote_volume": 167177.45214, "trades": 4516, "taker_buy_base": 1186991.0, "taker_buy_quote": 87989.39562 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07458, "high": 0.07501, "low": 0.07424, "close": 0.07491, "volume": 1758757.0, "close_time": 1760831999999, "quote_volume": 131391.36227, "trades": 2247, "taker_buy_base": 918476.0, "taker_buy_quote": 68627.04929 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07488, "high": 0.07488, "low": 0.0739, "close": 0.07468, "volume": 1747203.0, "close_time": 1760846399999, "quote_volume": 129844.45786, "trades": 2800, "taker_buy_base": 596500.0, "taker_buy_quote": 44310.87817 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07469, "high": 0.07472, "low": 0.07382, "close": 0.07409, "volume": 1411220.0, "close_time": 1760860799999, "quote_volume": 104723.65986, "trades": 2145, "taker_buy_base": 404074.0, "taker_buy_quote": 29999.46341 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0741, "high": 0.07584, "low": 0.07332, "close": 0.07538, "volume": 5997058.0, "close_time": 1760875199999, "quote_volume": 447174.98188, "trades": 10386, "taker_buy_base": 3007197.0, "taker_buy_quote": 224339.31028 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.07538, "high": 0.07672, "low": 0.07481, "close": 0.07622, "volume": 4535781.0, "close_time": 1760889599999, "quote_volume": 344150.14571, "trades": 10606, "taker_buy_base": 1787784.0, "taker_buy_quote": 135482.9804 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07623, "high": 0.07675, "low": 0.07566, "close": 0.07627, "volume": 2439866.0, "close_time": 1760903999999, "quote_volume": 185836.6186, "trades": 5134, "taker_buy_base": 1088214.0, "taker_buy_quote": 82915.0331 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07627, "high": 0.07663, "low": 0.07581, "close": 0.07612, "volume": 1712719.0, "close_time": 1760918399999, "quote_volume": 130641.24721, "trades": 3699, "taker_buy_base": 831910.0, "taker_buy_quote": 63452.02755 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07609, "high": 0.07748, "low": 0.07484, "close": 0.07733, "volume": 2786869.0, "close_time": 1760932799999, "quote_volume": 210968.50499, "trades": 5823, "taker_buy_base": 1320991.0, "taker_buy_quote": 100092.37409 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.07734, "high": 0.07819, "low": 0.07716, "close": 0.07776, "volume": 2772240.0, "close_time": 1760947199999, "quote_volume": 215285.72064, "trades": 4621, "taker_buy_base": 1085895.0, "taker_buy_quote": 84335.83927 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.07778, "high": 0.0781, "low": 0.07705, "close": 0.07772, "volume": 2077446.0, "close_time": 1760961599999, "quote_volume": 161174.12026, "trades": 4581, "taker_buy_base": 891967.0, "taker_buy_quote": 69252.63858 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07773, "high": 0.07852, "low": 0.07736, "close": 0.07739, "volume": 3080454.0, "close_time": 1760975999999, "quote_volume": 240343.35076, "trades": 5511, "taker_buy_base": 1441466.0, "taker_buy_quote": 112463.65308 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.07738, "high": 0.07738, "low": 0.07627, "close": 0.07723, "volume": 2972429.0, "close_time": 1760990399999, "quote_volume": 228310.74107, "trades": 6050, "taker_buy_base": 1429001.0, "taker_buy_quote": 109769.03746 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07722, "high": 0.07816, "low": 0.0771, "close": 0.07754, "volume": 1457635.0, "close_time": 1761004799999, "quote_volume": 113357.50601, "trades": 2685, "taker_buy_base": 742599.0, "taker_buy_quote": 57766.15943 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0775, "high": 0.07775, "low": 0.07523, "close": 0.07529, "volume": 3909451.0, "close_time": 1761019199999, "quote_volume": 298069.10098, "trades": 6017, "taker_buy_base": 2077144.0, "taker_buy_quote": 158308.90675 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07528, "high": 0.0754, "low": 0.07384, "close": 0.07457, "volume": 4920501.0, "close_time": 1761033599999, "quote_volume": 365980.73269, "trades": 8663, "taker_buy_base": 2788933.0, "taker_buy_quote": 207490.39242 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07457, "high": 0.07464, "low": 0.07339, "close": 0.07444, "volume": 6189750.0, "close_time": 1761047999999, "quote_volume": 458295.36598, "trades": 7357, "taker_buy_base": 3119491.0, "taker_buy_quote": 230856.29387 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07449, "high": 0.07721, "low": 0.07337, "close": 0.0768, "volume": 8119732.0, "close_time": 1761062399999, "quote_volume": 609336.7798, "trades": 14282, "taker_buy_base": 4163419.0, "taker_buy_quote": 312582.23344 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07677, "high": 0.07717, "low": 0.07535, "close": 0.07659, "volume": 4363490.0, "close_time": 1761076799999, "quote_volume": 333240.91905, "trades": 9958, "taker_buy_base": 2259144.0, "taker_buy_quote": 172548.99851 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07659, "high": 0.07666, "low": 0.07361, "close": 0.07404, "volume": 5272701.0, "close_time": 1761091199999, "quote_volume": 396138.68473, "trades": 9683, "taker_buy_base": 2193074.0, "taker_buy_quote": 164499.70449 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07404, "high": 0.07498, "low": 0.07351, "close": 0.07477, "volume": 5945015.0, "close_time": 1761105599999, "quote_volume": 441384.68183, "trades": 10125, "taker_buy_base": 3283937.0, "taker_buy_quote": 243830.19854 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07475, "high": 0.07526, "low": 0.07413, "close": 0.07518, "volume": 3865109.0, "close_time": 1761119999999, "quote_volume": 289068.59948, "trades": 8728, "taker_buy_base": 2652379.0, "taker_buy_quote": 198349.15725 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07514, "high": 0.07617, "low": 0.0744, "close": 0.07529, "volume": 3684523.0, "close_time": 1761134399999, "quote_volume": 277566.73506, "trades": 7733, "taker_buy_base": 1915001.0, "taker_buy_quote": 144399.96009 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0753, "high": 0.07639, "low": 0.07438, "close": 0.07454, "volume": 7555133.0, "close_time": 1761148799999, "quote_volume": 569110.48195, "trades": 16622, "taker_buy_base": 3940113.0, "taker_buy_quote": 296790.56967 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.07455, "high": 0.07494, "low": 0.07382, "close": 0.07425, "volume": 4458527.0, "close_time": 1761163199999, "quote_volume": 331462.53051, "trades": 16613, "taker_buy_base": 2897632.0, "taker_buy_quote": 215448.52867 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.07423, "high": 0.07463, "low": 0.0729, "close": 0.07454, "volume": 3935672.0, "close_time": 1761177599999, "quote_volume": 289677.22272, "trades": 8521, "taker_buy_base": 2022940.0, "taker_buy_quote": 148973.83228 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07453, "high": 0.07548, "low": 0.0742, "close": 0.07514, "volume": 2719437.0, "close_time": 1761191999999, "quote_volume": 203865.50781, "trades": 6438, "taker_buy_base": 1462414.0, "taker_buy_quote": 109625.41241 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07515, "high": 0.07597, "low": 0.07483, "close": 0.07569, "volume": 1766777.0, "close_time": 1761206399999, "quote_volume": 133253.71709, "trades": 3597, "taker_buy_base": 993364.0, "taker_buy_quote": 74904.98616 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.07571, "high": 0.07609, "low": 0.07488, "close": 0.07505, "volume": 6825271.0, "close_time": 1761220799999, "quote_volume": 515118.94792, "trades": 11089, "taker_buy_base": 3969888.0, "taker_buy_quote": 299696.09303 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07504, "high": 0.07658, "low": 0.07464, "close": 0.0763, "volume": 7847756.0, "close_time": 1761235199999, "quote_volume": 592812.11925, "trades": 12214, "taker_buy_base": 3470476.0, "taker_buy_quote": 262113.79267 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07631, "high": 0.07744, "low": 0.07615, "close": 0.07713, "volume": 5314752.0, "close_time": 1761249599999, "quote_volume": 408049.06539, "trades": 9415, "taker_buy_base": 1747432.0, "taker_buy_quote": 134299.03972 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07712, "high": 0.07936, "low": 0.07654, "close": 0.07902, "volume": 7340416.0, "close_time": 1761263999999, "quote_volume": 572482.84949, "trades": 10679, "taker_buy_base": 3756454.0, "taker_buy_quote": 293241.57696 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07903, "high": 0.07978, "low": 0.07848, "close": 0.07956, "volume": 7651212.0, "close_time": 1761278399999, "quote_volume": 605001.48867, "trades": 10190, "taker_buy_base": 3856024.0, "taker_buy_quote": 305013.13552 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07953, "high": 0.08017, "low": 0.078, "close": 0.07847, "volume": 6165793.0, "close_time": 1761292799999, "quote_volume": 486214.98515, "trades": 8799, "taker_buy_base": 3346462.0, "taker_buy_quote": 263517.35946 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07846, "high": 0.08004, "low": 0.07842, "close": 0.07992, "volume": 3952734.0, "close_time": 1761307199999, "quote_volume": 313366.33765, "trades": 5858, "taker_buy_base": 2053912.0, "taker_buy_quote": 162716.93852 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.07996, "high": 0.08063, "low": 0.07725, "close": 0.07769, "volume": 7478622.0, "close_time": 1761321599999, "quote_volume": 591163.86835, "trades": 9896, "taker_buy_base": 3815615.0, "taker_buy_quote": 302145.90434 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0777, "high": 0.07971, "low": 0.07747, "close": 0.07825, "volume": 6327514.0, "close_time": 1761335999999, "quote_volume": 496636.40146, "trades": 9304, "taker_buy_base": 3185599.0, "taker_buy_quote": 250144.35088 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07826, "high": 0.0787, "low": 0.078, "close": 0.07813, "volume": 2106996.0, "close_time": 1761350399999, "quote_volume": 165107.28124, "trades": 4045, "taker_buy_base": 866463.0, "taker_buy_quote": 67899.48996 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0781, "high": 0.07824, "low": 0.0774, "close": 0.07745, "volume": 1801596.0, "close_time": 1761364799999, "quote_volume": 140199.32886, "trades": 4066, "taker_buy_base": 723161.0, "taker_buy_quote": 56290.26162 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07744, "high": 0.07824, "low": 0.0774, "close": 0.07776, "volume": 3835311.0, "close_time": 1761379199999, "quote_volume": 298607.84579, "trades": 5942, "taker_buy_base": 1509869.0, "taker_buy_quote": 117555.10759 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07778, "high": 0.0782, "low": 0.07745, "close": 0.07784, "volume": 2607926.0, "close_time": 1761393599999, "quote_volume": 203252.91194, "trades": 5312, "taker_buy_base": 1243055.0, "taker_buy_quote": 96932.40916 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07782, "high": 0.07842, "low": 0.07765, "close": 0.07842, "volume": 2956565.0, "close_time": 1761407999999, "quote_volume": 230569.47283, "trades": 4481, "taker_buy_base": 977004.0, "taker_buy_quote": 76227.74556 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.07841, "high": 0.07866, "low": 0.07789, "close": 0.07845, "volume": 2050110.0, "close_time": 1761422399999, "quote_volume": 160500.23232, "trades": 4303, "taker_buy_base": 1007645.0, "taker_buy_quote": 78902.70412 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07845, "high": 0.07858, "low": 0.07783, "close": 0.07799, "volume": 2163789.0, "close_time": 1761436799999, "quote_volume": 169258.16165, "trades": 4455, "taker_buy_base": 1046241.0, "taker_buy_quote": 81853.22151 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07798, "high": 0.07805, "low": 0.07678, "close": 0.07711, "volume": 3519326.0, "close_time": 1761451199999, "quote_volume": 272096.48618, "trades": 8033, "taker_buy_base": 1546852.0, "taker_buy_quote": 119572.08752 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0771, "high": 0.0779, "low": 0.077, "close": 0.07745, "volume": 1827710.0, "close_time": 1761465599999, "quote_volume": 141622.87162, "trades": 3487, "taker_buy_base": 618953.0, "taker_buy_quote": 47984.40943 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07742, "high": 0.07894, "low": 0.07742, "close": 0.0786, "volume": 5591299.0, "close_time": 1761479999999, "quote_volume": 437066.44895, "trades": 7589, "taker_buy_base": 2728681.0, "taker_buy_quote": 213249.07093 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07861, "high": 0.07903, "low": 0.07815, "close": 0.07884, "volume": 2656394.0, "close_time": 1761494399999, "quote_volume": 208543.39009, "trades": 5560, "taker_buy_base": 1259088.0, "taker_buy_quote": 98859.32304 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07884, "high": 0.08039, "low": 0.07864, "close": 0.07913, "volume": 7237106.0, "close_time": 1761508799999, "quote_volume": 575211.17538, "trades": 12475, "taker_buy_base": 3007899.0, "taker_buy_quote": 239187.83965 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.07912, "high": 0.0802, "low": 0.07827, "close": 0.0798, "volume": 4907909.0, "close_time": 1761523199999, "quote_volume": 390502.69234, "trades": 7340, "taker_buy_base": 2370517.0, "taker_buy_quote": 188711.72278 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07979, "high": 0.08106, "low": 0.07957, "close": 0.08082, "volume": 4139777.0, "close_time": 1761537599999, "quote_volume": 333472.23842, "trades": 6020, "taker_buy_base": 2221539.0, "taker_buy_quote": 179052.01599 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.08081, "high": 0.08121, "low": 0.07941, "close": 0.08046, "volume": 3728568.0, "close_time": 1761551999999, "quote_volume": 299761.38858, "trades": 6615, "taker_buy_base": 2032395.0, "taker_buy_quote": 163465.29273 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.08045, "high": 0.08068, "low": 0.07877, "close": 0.07959, "volume": 6794278.0, "close_time": 1761566399999, "quote_volume": 541523.92095, "trades": 10700, "taker_buy_base": 2972506.0, "taker_buy_quote": 236843.30361 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07958, "high": 0.07958, "low": 0.07856, "close": 0.07918, "volume": 3587522.0, "close_time": 1761580799999, "quote_volume": 283988.7797, "trades": 7597, "taker_buy_base": 1272676.0, "taker_buy_quote": 100774.88304 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0792, "high": 0.08079, "low": 0.0792, "close": 0.08003, "volume": 6284835.0, "close_time": 1761595199999, "quote_volume": 504125.85632, "trades": 8673, "taker_buy_base": 2294604.0, "taker_buy_quote": 183998.53153 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.08003, "high": 0.08003, "low": 0.07865, "close": 0.07907, "volume": 2840245.0, "close_time": 1761609599999, "quote_volume": 225226.51506, "trades": 7164, "taker_buy_base": 1478906.0, "taker_buy_quote": 117278.68958 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07903, "high": 0.07958, "low": 0.07795, "close": 0.07827, "volume": 19977545.0, "close_time": 1761623999999, "quote_volume": 1577405.71842, "trades": 13874, "taker_buy_base": 8793697.0, "taker_buy_quote": 692662.25209 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07827, "high": 0.07884, "low": 0.07746, "close": 0.0781, "volume": 3049481.0, "close_time": 1761638399999, "quote_volume": 238128.46232, "trades": 7095, "taker_buy_base": 1213976.0, "taker_buy_quote": 94790.24102 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07811, "high": 0.07906, "low": 0.07804, "close": 0.07854, "volume": 3411535.0, "close_time": 1761652799999, "quote_volume": 268349.33792, "trades": 5525, "taker_buy_base": 1308699.0, "taker_buy_quote": 102974.16128 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.07853, "high": 0.07942, "low": 0.07741, "close": 0.07802, "volume": 5516956.0, "close_time": 1761667199999, "quote_volume": 433006.45052, "trades": 13304, "taker_buy_base": 2579072.0, "taker_buy_quote": 202263.75448 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07801, "high": 0.07853, "low": 0.07612, "close": 0.07649, "volume": 6030512.0, "close_time": 1761681599999, "quote_volume": 467190.44189, "trades": 12975, "taker_buy_base": 2943082.0, "taker_buy_quote": 228102.01205 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.07648, "high": 0.07648, "low": 0.07418, "close": 0.07593, "volume": 10356186.0, "close_time": 1761695999999, "quote_volume": 780820.11499, "trades": 17176, "taker_buy_base": 5235361.0, "taker_buy_quote": 394752.20422 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.07593, "high": 0.07662, "low": 0.07588, "close": 0.07638, "volume": 1232875.0, "close_time": 1761710399999, "quote_volume": 94072.48799, "trades": 3305, "taker_buy_base": 724822.0, "taker_buy_quote": 55316.8038 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.07637, "high": 0.07691, "low": 0.07603, "close": 0.0764, "volume": 1456318.0, "close_time": 1761724799999, "quote_volume": 111331.22341, "trades": 2954, "taker_buy_base": 701090.0, "taker_buy_quote": 53607.11377 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.07639, "high": 0.07698, "low": 0.07584, "close": 0.07685, "volume": 1992337.0, "close_time": 1761739199999, "quote_volume": 152297.50841, "trades": 3605, "taker_buy_base": 1047358.0, "taker_buy_quote": 80114.99061 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.07686, "high": 0.07717, "low": 0.07526, "close": 0.07565, "volume": 2023916.0, "close_time": 1761753599999, "quote_volume": 154524.22957, "trades": 5263, "taker_buy_base": 1024766.0, "taker_buy_quote": 78275.28346 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.07564, "high": 0.07696, "low": 0.07384, "close": 0.07617, "volume": 11384689.0, "close_time": 1761767999999, "quote_volume": 858582.44912, "trades": 19440, "taker_buy_base": 4649229.0, "taker_buy_quote": 350558.08343 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.07617, "high": 0.07721, "low": 0.07599, "close": 0.07625, "volume": 4242193.0, "close_time": 1761782399999, "quote_volume": 325562.85553, "trades": 7108, "taker_buy_base": 2097108.0, "taker_buy_quote": 160929.88462 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.07625, "high": 0.07664, "low": 0.0751, "close": 0.0754, "volume": 3298227.0, "close_time": 1761796799999, "quote_volume": 250157.24888, "trades": 5420, "taker_buy_base": 1569139.0, "taker_buy_quote": 118999.22641 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.07541, "high": 0.07651, "low": 0.07361, "close": 0.07618, "volume": 6328639.0, "close_time": 1761811199999, "quote_volume": 474819.18946, "trades": 12247, "taker_buy_base": 2735087.0, "taker_buy_quote": 205167.1653 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.07619, "high": 0.07623, "low": 0.07435, "close": 0.07435, "volume": 4231518.0, "close_time": 1761825599999, "quote_volume": 318168.71918, "trades": 8106, "taker_buy_base": 1440620.0, "taker_buy_quote": 108370.89632 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.07435, "high": 0.07445, "low": 0.07295, "close": 0.07329, "volume": 11749891.0, "close_time": 1761839999999, "quote_volume": 865615.00088, "trades": 17242, "taker_buy_base": 5129931.0, "taker_buy_quote": 378070.18241 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.07329, "high": 0.07385, "low": 0.07249, "close": 0.07282, "volume": 9088106.0, "close_time": 1761854399999, "quote_volume": 664603.25353, "trades": 11271, "taker_buy_base": 3928206.0, "taker_buy_quote": 287234.88277 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.07284, "high": 0.0739, "low": 0.07268, "close": 0.0739, "volume": 5367126.0, "close_time": 1761868799999, "quote_volume": 392668.40514, "trades": 6801, "taker_buy_base": 2616670.0, "taker_buy_quote": 191460.56794 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0739, "high": 0.07422, "low": 0.07345, "close": 0.07366, "volume": 2587236.0, "close_time": 1761883199999, "quote_volume": 190921.54405, "trades": 4924, "taker_buy_base": 1015686.0, "taker_buy_quote": 74972.36738 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.07368, "high": 0.07447, "low": 0.07368, "close": 0.07413, "volume": 2690845.0, "close_time": 1761897599999, "quote_volume": 199337.22812, "trades": 4567, "taker_buy_base": 1363783.0, "taker_buy_quote": 101049.81636 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.07413, "high": 0.07424, "low": 0.07338, "close": 0.0741, "volume": 2525427.0, "close_time": 1761911999999, "quote_volume": 186383.47905, "trades": 4143, "taker_buy_base": 1265201.0, "taker_buy_quote": 93398.94611 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.07409, "high": 0.07483, "low": 0.07362, "close": 0.07431, "volume": 4654396.0, "close_time": 1761926399999, "quote_volume": 345643.66902, "trades": 7559, "taker_buy_base": 2418564.0, "taker_buy_quote": 179622.3221 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.07429, "high": 0.07464, "low": 0.07313, "close": 0.07453, "volume": 3976452.0, "close_time": 1761940799999, "quote_volume": 293079.87469, "trades": 7001, "taker_buy_base": 1981620.0, "taker_buy_quote": 146094.67162 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.07451, "high": 0.07487, "low": 0.074, "close": 0.07467, "volume": 2134455.0, "close_time": 1761955199999, "quote_volume": 159043.20261, "trades": 2595, "taker_buy_base": 807191.0, "taker_buy_quote": 60126.51231 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.07469, "high": 0.07548, "low": 0.07439, "close": 0.07543, "volume": 2661185.0, "close_time": 1761969599999, "quote_volume": 199122.21259, "trades": 3304, "taker_buy_base": 1535725.0, "taker_buy_quote": 114912.64063 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.07541, "high": 0.07586, "low": 0.07505, "close": 0.07575, "volume": 3082786.0, "close_time": 1761983999999, "quote_volume": 232694.59895, "trades": 3568, "taker_buy_base": 2045079.0, "taker_buy_quote": 154399.80907 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.07574, "high": 0.07659, "low": 0.07559, "close": 0.07629, "volume": 2430290.0, "close_time": 1761998399999, "quote_volume": 184988.11799, "trades": 3937, "taker_buy_base": 1306821.0, "taker_buy_quote": 99466.20957 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0763, "high": 0.077, "low": 0.07572, "close": 0.0762, "volume": 3602589.0, "close_time": 1762012799999, "quote_volume": 275276.8521, "trades": 8697, "taker_buy_base": 1252097.0, "taker_buy_quote": 95540.0791 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.07619, "high": 0.07623, "low": 0.07527, "close": 0.07537, "volume": 1509809.0, "close_time": 1762027199999, "quote_volume": 114501.30949, "trades": 2932, "taker_buy_base": 845420.0, "taker_buy_quote": 64097.40424 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.07538, "high": 0.07565, "low": 0.07475, "close": 0.0755, "volume": 874261.0, "close_time": 1762041599999, "quote_volume": 65786.50668, "trades": 1708, "taker_buy_base": 457126.0, "taker_buy_quote": 34409.00113 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.07549, "high": 0.07566, "low": 0.07459, "close": 0.07473, "volume": 2144750.0, "close_time": 1762055999999, "quote_volume": 161334.41909, "trades": 3119, "taker_buy_base": 1319215.0, "taker_buy_quote": 99284.53374 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.07473, "high": 0.07575, "low": 0.07448, "close": 0.07554, "volume": 2851380.0, "close_time": 1762070399999, "quote_volume": 213731.10639, "trades": 5040, "taker_buy_base": 1316714.0, "taker_buy_quote": 98743.58623 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.07555, "high": 0.07558, "low": 0.07413, "close": 0.07469, "volume": 4571801.0, "close_time": 1762084799999, "quote_volume": 341094.92375, "trades": 6406, "taker_buy_base": 1917551.0, "taker_buy_quote": 143071.56443 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0747, "high": 0.07511, "low": 0.07339, "close": 0.07391, "volume": 5315602.0, "close_time": 1762099199999, "quote_volume": 394051.74869, "trades": 8485, "taker_buy_base": 2013338.0, "taker_buy_quote": 149265.53104 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0739, "high": 0.07558, "low": 0.07354, "close": 0.07521, "volume": 3707935.0, "close_time": 1762113599999, "quote_volume": 277127.66886, "trades": 6417, "taker_buy_base": 1575155.0, "taker_buy_quote": 117704.73109 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.07522, "high": 0.07561, "low": 0.07424, "close": 0.07541, "volume": 2931045.0, "close_time": 1762127999999, "quote_volume": 220018.29412, "trades": 4696, "taker_buy_base": 1441521.0, "taker_buy_quote": 108212.37865 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.07539, "high": 0.07567, "low": 0.07288, "close": 0.07299, "volume": 6979269.0, "close_time": 1762142399999, "quote_volume": 515525.01862, "trades": 10581, "taker_buy_base": 3372527.0, "taker_buy_quote": 249271.02122 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.07298, "high": 0.07358, "low": 0.07252, "close": 0.07308, "volume": 4832625.0, "close_time": 1762156799999, "quote_volume": 352558.45916, "trades": 9272, "taker_buy_base": 1940223.0, "taker_buy_quote": 141596.51319 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.07307, "high": 0.0738, "low": 0.07265, "close": 0.07315, "volume": 5741125.0, "close_time": 1762171199999, "quote_volume": 420179.23678, "trades": 8116, "taker_buy_base": 2300213.0, "taker_buy_quote": 168312.88915 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.07316, "high": 0.07452, "low": 0.07256, "close": 0.07343, "volume": 19813562.0, "close_time": 1762185599999, "quote_volume": 1454996.21365, "trades": 20610, "taker_buy_base": 9305361.0, "taker_buy_quote": 683396.15377 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.07348, "high": 0.07465, "low": 0.07287, "close": 0.07301, "volume": 7426927.0, "close_time": 1762199999999, "quote_volume": 547740.43615, "trades": 10518, "taker_buy_base": 3149281.0, "taker_buy_quote": 232342.36356 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.07302, "high": 0.07406, "low": 0.07268, "close": 0.07368, "volume": 4299924.0, "close_time": 1762214399999, "quote_volume": 315757.80249, "trades": 5748, "taker_buy_base": 2088836.0, "taker_buy_quote": 153435.21456 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.07369, "high": 0.07371, "low": 0.0722, "close": 0.07285, "volume": 6743304.0, "close_time": 1762228799999, "quote_volume": 490558.70965, "trades": 7451, "taker_buy_base": 3117661.0, "taker_buy_quote": 226852.14933 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.07286, "high": 0.07329, "low": 0.0717, "close": 0.07244, "volume": 11990275.0, "close_time": 1762243199999, "quote_volume": 868217.67555, "trades": 17352, "taker_buy_base": 4975355.0, "taker_buy_quote": 360011.4333 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.07243, "high": 0.07284, "low": 0.07199, "close": 0.07242, "volume": 5478165.0, "close_time": 1762257599999, "quote_volume": 396829.88115, "trades": 8282, "taker_buy_base": 3490609.0, "taker_buy_quote": 252893.00621 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.07242, "high": 0.07333, "low": 0.07206, "close": 0.07242, "volume": 5005605.0, "close_time": 1762271999999, "quote_volume": 363123.15875, "trades": 8431, "taker_buy_base": 3029784.0, "taker_buy_quote": 219757.846 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.07241, "high": 0.07983, "low": 0.07205, "close": 0.07723, "volume": 44412633.0, "close_time": 1762286399999, "quote_volume": 3388696.46793, "trades": 52575, "taker_buy_base": 25093093.0, "taker_buy_quote": 1915369.44041 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.07722, "high": 0.07903, "low": 0.07605, "close": 0.0774, "volume": 20650186.0, "close_time": 1762300799999, "quote_volume": 1598068.65582, "trades": 29749, "taker_buy_base": 11207123.0, "taker_buy_quote": 868050.20663 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.07744, "high": 0.07801, "low": 0.07566, "close": 0.07702, "volume": 10281385.0, "close_time": 1762315199999, "quote_volume": 789158.97602, "trades": 12489, "taker_buy_base": 4631109.0, "taker_buy_quote": 355464.61373 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.07704, "high": 0.07732, "low": 0.07599, "close": 0.07682, "volume": 5323451.0, "close_time": 1762329599999, "quote_volume": 408084.41562, "trades": 5796, "taker_buy_base": 2995715.0, "taker_buy_quote": 229707.81618 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.07681, "high": 0.07732, "low": 0.07595, "close": 0.07705, "volume": 6496923.0, "close_time": 1762343999999, "quote_volume": 497201.37538, "trades": 6758, "taker_buy_base": 3082080.0, "taker_buy_quote": 236063.42527 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.07705, "high": 0.07762, "low": 0.07664, "close": 0.07732, "volume": 6030853.0, "close_time": 1762358399999, "quote_volume": 465037.08194, "trades": 6197, "taker_buy_base": 2828284.0, "taker_buy_quote": 218132.86808 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.07731, "high": 0.07758, "low": 0.07669, "close": 0.07685, "volume": 7216529.0, "close_time": 1762372799999, "quote_volume": 556364.82028, "trades": 7202, "taker_buy_base": 3660020.0, "taker_buy_quote": 282217.99435 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.07685, "high": 0.07744, "low": 0.0766, "close": 0.07717, "volume": 4501619.0, "close_time": 1762387199999, "quote_volume": 346583.25588, "trades": 5220, "taker_buy_base": 2331816.0, "taker_buy_quote": 179541.29012 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07718, "high": 0.07777, "low": 0.07681, "close": 0.07768, "volume": 3585835.0, "close_time": 1762401599999, "quote_volume": 276613.22849, "trades": 6963, "taker_buy_base": 1663057.0, "taker_buy_quote": 128378.71967 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07769, "high": 0.07805, "low": 0.07701, "close": 0.07754, "volume": 5907839.0, "close_time": 1762415999999, "quote_volume": 458321.80072, "trades": 9750, "taker_buy_base": 2316637.0, "taker_buy_quote": 179780.12543 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.07753, "high": 0.07796, "low": 0.07705, "close": 0.07759, "volume": 3858221.0, "close_time": 1762430399999, "quote_volume": 299225.6956, "trades": 5732, "taker_buy_base": 2026320.0, "taker_buy_quote": 157204.3703 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.07758, "high": 0.07803, "low": 0.0768, "close": 0.07708, "volume": 6603692.0, "close_time": 1762444799999, "quote_volume": 511407.46398, "trades": 8157, "taker_buy_base": 3667481.0, "taker_buy_quote": 284141.54597 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.07706, "high": 0.07842, "low": 0.07675, "close": 0.07802, "volume": 6717398.0, "close_time": 1762459199999, "quote_volume": 521501.80883, "trades": 8428, "taker_buy_base": 3119200.0, "taker_buy_quote": 242395.38393 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07802, "high": 0.07851, "low": 0.07729, "close": 0.07773, "volume": 2657572.0, "close_time": 1762473599999, "quote_volume": 207040.16536, "trades": 4568, "taker_buy_base": 1141527.0, "taker_buy_quote": 88979.07548 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.07772, "high": 0.07847, "low": 0.07726, "close": 0.07834, "volume": 15925575.0, "close_time": 1762487999999, "quote_volume": 1237709.54332, "trades": 28906, "taker_buy_base": 7068289.0, "taker_buy_quote": 549335.31551 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.07835, "high": 0.07939, "low": 0.07825, "close": 0.07908, "volume": 6286731.0, "close_time": 1762502399999, "quote_volume": 496057.27209, "trades": 9873, "taker_buy_base": 3732492.0, "taker_buy_quote": 294554.09538 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.07908, "high": 0.07929, "low": 0.07712, "close": 0.07777, "volume": 5686354.0, "close_time": 1762516799999, "quote_volume": 443724.9353, "trades": 7530, "taker_buy_base": 2520231.0, "taker_buy_quote": 196534.40601 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.07776, "high": 0.08008, "low": 0.0772, "close": 0.0795, "volume": 9845595.0, "close_time": 1762531199999, "quote_volume": 777227.55373, "trades": 15176, "taker_buy_base": 5203967.0, "taker_buy_quote": 410958.03489 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0795, "high": 0.08153, "low": 0.07831, "close": 0.07938, "volume": 18729800.0, "close_time": 1762545599999, "quote_volume": 1492495.61213, "trades": 26815, "taker_buy_base": 9919095.0, "taker_buy_quote": 790467.861 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.07938, "high": 0.07998, "low": 0.07914, "close": 0.07977, "volume": 3801158.0, "close_time": 1762559999999, "quote_volume": 302427.62785, "trades": 5960, "taker_buy_base": 1266483.0, "taker_buy_quote": 100785.56728 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.07978, "high": 0.08027, "low": 0.0782, "close": 0.07833, "volume": 5903583.0, "close_time": 1762574399999, "quote_volume": 467074.6012, "trades": 8691, "taker_buy_base": 2618200.0, "taker_buy_quote": 207146.05746 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.07833, "high": 0.0789, "low": 0.07605, "close": 0.07686, "volume": 12360112.0, "close_time": 1762588799999, "quote_volume": 954335.55495, "trades": 14634, "taker_buy_base": 5190471.0, "taker_buy_quote": 400740.35497 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.07685, "high": 0.0806, "low": 0.07636, "close": 0.07966, "volume": 11696349.0, "close_time": 1762603199999, "quote_volume": 920859.77703, "trades": 14892, "taker_buy_base": 6382576.0, "taker_buy_quote": 502433.78557 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.07967, "high": 0.08066, "low": 0.07676, "close": 0.07739, "volume": 10768499.0, "close_time": 1762617599999, "quote_volume": 849536.41224, "trades": 17955, "taker_buy_base": 4593460.0, "taker_buy_quote": 363152.61353 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.07737, "high": 0.07822, "low": 0.07707, "close": 0.07774, "volume": 3075752.0, "close_time": 1762631999999, "quote_volume": 238701.5841, "trades": 5550, "taker_buy_base": 1298334.0, "taker_buy_quote": 100783.28318 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.07775, "high": 0.07815, "low": 0.07734, "close": 0.07791, "volume": 1132097.0, "close_time": 1762646399999, "quote_volume": 88016.39068, "trades": 1964, "taker_buy_base": 579402.0, "taker_buy_quote": 45052.74331 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0779, "high": 0.07811, "low": 0.07667, "close": 0.07756, "volume": 3195682.0, "close_time": 1762660799999, "quote_volume": 247028.3869, "trades": 5210, "taker_buy_base": 1402587.0, "taker_buy_quote": 108453.09122 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.07755, "high": 0.07933, "low": 0.07747, "close": 0.07819, "volume": 5045135.0, "close_time": 1762675199999, "quote_volume": 396244.03218, "trades": 9495, "taker_buy_base": 2698089.0, "taker_buy_quote": 211841.98669 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0782, "high": 0.07846, "low": 0.07717, "close": 0.07775, "volume": 3545772.0, "close_time": 1762689599999, "quote_volume": 276160.6094, "trades": 5409, "taker_buy_base": 1403786.0, "taker_buy_quote": 109351.89652 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.07775, "high": 0.07856, "low": 0.07737, "close": 0.07833, "volume": 2838417.0, "close_time": 1762703999999, "quote_volume": 221426.41562, "trades": 5487, "taker_buy_base": 1452914.0, "taker_buy_quote": 113380.49313 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.07831, "high": 0.07914, "low": 0.07804, "close": 0.07913, "volume": 2499411.0, "close_time": 1762718399999, "quote_volume": 196016.99033, "trades": 3699, "taker_buy_base": 1544914.0, "taker_buy_quote": 121115.61715 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.07914, "high": 0.0792, "low": 0.07841, "close": 0.07855, "volume": 1268883.0, "close_time": 1762732799999, "quote_volume": 99994.89313, "trades": 2216, "taker_buy_base": 505942.0, "taker_buy_quote": 39867.93337 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.07854, "high": 0.07929, "low": 0.07801, "close": 0.07912, "volume": 4916572.0, "close_time": 1762747199999, "quote_volume": 387647.78663, "trades": 8090, "taker_buy_base": 3054183.0, "taker_buy_quote": 240913.00791 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.07912, "high": 0.07931, "low": 0.07828, "close": 0.07862, "volume": 3739221.0, "close_time": 1762761599999, "quote_volume": 294387.92764, "trades": 4996, "taker_buy_base": 1254570.0, "taker_buy_quote": 98761.54836 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.07863, "high": 0.07946, "low": 0.07806, "close": 0.07933, "volume": 3833946.0, "close_time": 1762775999999, "quote_volume": 302327.30139, "trades": 5614, "taker_buy_base": 1443701.0, "taker_buy_quote": 113843.17235 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.07931, "high": 0.07945, "low": 0.07785, "close": 0.07894, "volume": 2983629.0, "close_time": 1762790399999, "quote_volume": 234893.7114, "trades": 5616, "taker_buy_base": 1345227.0, "taker_buy_quote": 105865.66771 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.07895, "high": 0.07936, "low": 0.07849, "close": 0.07887, "volume": 3055893.0, "close_time": 1762804799999, "quote_volume": 241053.35239, "trades": 6170, "taker_buy_base": 1372237.0, "taker_buy_quote": 108303.14975 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.07886, "high": 0.07919, "low": 0.07778, "close": 0.07881, "volume": 3698393.0, "close_time": 1762819199999, "quote_volume": 290282.97998, "trades": 5041, "taker_buy_base": 2328810.0, "taker_buy_quote": 183008.60094 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.07882, "high": 0.07914, "low": 0.07803, "close": 0.07874, "volume": 2767854.0, "close_time": 1762833599999, "quote_volume": 217665.95982, "trades": 6100, "taker_buy_base": 1425436.0, "taker_buy_quote": 112111.9192 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.07871, "high": 0.07886, "low": 0.07771, "close": 0.078, "volume": 1733187.0, "close_time": 1762847999999, "quote_volume": 135589.66388, "trades": 3429, "taker_buy_base": 822932.0, "taker_buy_quote": 64452.30343 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.07802, "high": 0.08085, "low": 0.07762, "close": 0.07972, "volume": 9274780.0, "close_time": 1762862399999, "quote_volume": 738062.54104, "trades": 10748, "taker_buy_base": 4449227.0, "taker_buy_quote": 354199.46069 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0797, "high": 0.081, "low": 0.07896, "close": 0.07963, "volume": 6579056.0, "close_time": 1762876799999, "quote_volume": 526161.39168, "trades": 8193, "taker_buy_base": 3122737.0, "taker_buy_quote": 249743.91995 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.07963, "high": 0.08058, "low": 0.07796, "close": 0.07796, "volume": 7389373.0, "close_time": 1762891199999, "quote_volume": 588922.86079, "trades": 7159, "taker_buy_base": 3692386.0, "taker_buy_quote": 294725.74682 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.07803, "high": 0.07867, "low": 0.07739, "close": 0.0776, "volume": 2818981.0, "close_time": 1762905599999, "quote_volume": 220386.61, "trades": 3874, "taker_buy_base": 1540012.0, "taker_buy_quote": 120432.93628 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0776, "high": 0.07836, "low": 0.07742, "close": 0.07807, "volume": 1810431.0, "close_time": 1762919999999, "quote_volume": 140990.29257, "trades": 3446, "taker_buy_base": 1067055.0, "taker_buy_quote": 83125.2451 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.07806, "high": 0.07873, "low": 0.07785, "close": 0.07806, "volume": 2608625.0, "close_time": 1762934399999, "quote_volume": 204461.87899, "trades": 4909, "taker_buy_base": 1758800.0, "taker_buy_quote": 137892.32982 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.07806, "high": 0.07871, "low": 0.078, "close": 0.07849, "volume": 4038734.0, "close_time": 1762948799999, "quote_volume": 316173.58454, "trades": 4901, "taker_buy_base": 2734089.0, "taker_buy_quote": 213985.39911 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.07848, "high": 0.07873, "low": 0.07725, "close": 0.07751, "volume": 4150204.0, "close_time": 1762963199999, "quote_volume": 323718.98163, "trades": 5580, "taker_buy_base": 2031119.0, "taker_buy_quote": 158331.29453 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.07749, "high": 0.07786, "low": 0.07677, "close": 0.07718, "volume": 3344022.0, "close_time": 1762977599999, "quote_volume": 258393.96802, "trades": 6027, "taker_buy_base": 1651368.0, "taker_buy_quote": 127650.06308 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.07717, "high": 0.07818, "low": 0.077, "close": 0.07787, "volume": 3146500.0, "close_time": 1762991999999, "quote_volume": 244153.22343, "trades": 3408, "taker_buy_base": 1939769.0, "taker_buy_quote": 150565.13819 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.07787, "high": 0.07831, "low": 0.07703, "close": 0.0774, "volume": 1897240.0, "close_time": 1763006399999, "quote_volume": 147230.56564, "trades": 3779, "taker_buy_base": 812904.0, "taker_buy_quote": 63115.32588 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0774, "high": 0.07796, "low": 0.07719, "close": 0.07765, "volume": 1382548.0, "close_time": 1763020799999, "quote_volume": 107328.46185, "trades": 3422, "taker_buy_base": 749477.0, "taker_buy_quote": 58193.18158 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.07766, "high": 0.07798, "low": 0.07723, "close": 0.07758, "volume": 1246584.0, "close_time": 1763035199999, "quote_volume": 96667.28664, "trades": 3251, "taker_buy_base": 580591.0, "taker_buy_quote": 45035.47229 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.07758, "high": 0.07827, "low": 0.07715, "close": 0.07756, "volume": 5260483.0, "close_time": 1763049599999, "quote_volume": 408816.44541, "trades": 7618, "taker_buy_base": 2562885.0, "taker_buy_quote": 199223.90653 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.07757, "high": 0.07812, "low": 0.07716, "close": 0.07767, "volume": 5660523.0, "close_time": 1763063999999, "quote_volume": 439582.62971, "trades": 8811, "taker_buy_base": 3001579.0, "taker_buy_quote": 233048.6998 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.07765, "high": 0.0778, "low": 0.07638, "close": 0.07686, "volume": 5089828.0, "close_time": 1763078399999, "quote_volume": 393094.10115, "trades": 8164, "taker_buy_base": 2558622.0, "taker_buy_quote": 197759.59237 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.07687, "high": 0.07778, "low": 0.07685, "close": 0.07778, "volume": 2430385.0, "close_time": 1763092799999, "quote_volume": 187981.99762, "trades": 4044, "taker_buy_base": 1558388.0, "taker_buy_quote": 120559.12221 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.07778, "high": 0.07782, "low": 0.07659, "close": 0.07763, "volume": 4956546.0, "close_time": 1763107199999, "quote_volume": 382829.33032, "trades": 7654, "taker_buy_base": 2685148.0, "taker_buy_quote": 207457.48802 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.07763, "high": 0.07802, "low": 0.0771, "close": 0.07743, "volume": 3284409.0, "close_time": 1763121599999, "quote_volume": 254681.59265, "trades": 5389, "taker_buy_base": 1999278.0, "taker_buy_quote": 155019.16422 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.07743, "high": 0.07879, "low": 0.0766, "close": 0.07844, "volume": 7155313.0, "close_time": 1763135999999, "quote_volume": 554596.67477, "trades": 13345, "taker_buy_base": 4103571.0, "taker_buy_quote": 318170.75349 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.07843, "high": 0.07888, "low": 0.07728, "close": 0.07819, "volume": 2961391.0, "close_time": 1763150399999, "quote_volume": 231106.09382, "trades": 4638, "taker_buy_base": 1384690.0, "taker_buy_quote": 108028.62582 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0782, "high": 0.07822, "low": 0.07657, "close": 0.07701, "volume": 1947026.0, "close_time": 1763164799999, "quote_volume": 150306.06249, "trades": 3951, "taker_buy_base": 928302.0, "taker_buy_quote": 71626.7221 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.077, "high": 0.07863, "low": 0.07686, "close": 0.07845, "volume": 4952686.0, "close_time": 1763179199999, "quote_volume": 385605.07218, "trades": 5758, "taker_buy_base": 3138115.0, "taker_buy_quote": 244362.41121 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.07846, "high": 0.07874, "low": 0.07777, "close": 0.07797, "volume": 1984321.0, "close_time": 1763193599999, "quote_volume": 155658.98752, "trades": 2927, "taker_buy_base": 1050823.0, "taker_buy_quote": 82498.55169 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.07795, "high": 0.07795, "low": 0.07691, "close": 0.07705, "volume": 1623965.0, "close_time": 1763207999999, "quote_volume": 125626.62331, "trades": 2656, "taker_buy_base": 779184.0, "taker_buy_quote": 60292.04674 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.07705, "high": 0.07742, "low": 0.07691, "close": 0.07719, "volume": 1221166.0, "close_time": 1763222399999, "quote_volume": 94218.5839, "trades": 2146, "taker_buy_base": 608195.0, "taker_buy_quote": 46928.49452 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.07718, "high": 0.07844, "low": 0.07687, "close": 0.07809, "volume": 2869994.0, "close_time": 1763236799999, "quote_volume": 222803.04749, "trades": 7843, "taker_buy_base": 1997440.0, "taker_buy_quote": 155077.35052 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.07809, "high": 0.0782, "low": 0.0776, "close": 0.07782, "volume": 2170739.0, "close_time": 1763251199999, "quote_volume": 169222.93334, "trades": 6337, "taker_buy_base": 1331717.0, "taker_buy_quote": 103829.27305 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.07782, "high": 0.07833, "low": 0.07743, "close": 0.07782, "volume": 2384190.0, "close_time": 1763265599999, "quote_volume": 185685.66162, "trades": 5515, "taker_buy_base": 1401710.0, "taker_buy_quote": 109192.3677 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.07781, "high": 0.07824, "low": 0.07767, "close": 0.07807, "volume": 1104181.0, "close_time": 1763279999999, "quote_volume": 86134.00882, "trades": 1862, "taker_buy_base": 465120.0, "taker_buy_quote": 36275.15891 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.07808, "high": 0.07839, "low": 0.07727, "close": 0.07754, "volume": 1636725.0, "close_time": 1763294399999, "quote_volume": 127382.46493, "trades": 2919, "taker_buy_base": 820071.0, "taker_buy_quote": 63853.09695 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.07755, "high": 0.08021, "low": 0.07753, "close": 0.07948, "volume": 9499521.0, "close_time": 1763308799999, "quote_volume": 753214.05452, "trades": 12060, "taker_buy_base": 5211187.0, "taker_buy_quote": 413190.89074 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.07944, "high": 0.08, "low": 0.07784, "close": 0.07855, "volume": 6009009.0, "close_time": 1763323199999, "quote_volume": 475197.12042, "trades": 10277, "taker_buy_base": 2609458.0, "taker_buy_quote": 206233.00913 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.07856, "high": 0.07975, "low": 0.07792, "close": 0.07921, "volume": 3634917.0, "close_time": 1763337599999, "quote_volume": 286864.44923, "trades": 5405, "taker_buy_base": 1800773.0, "taker_buy_quote": 142107.62782 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.07923, "high": 0.08013, "low": 0.07849, "close": 0.07892, "volume": 4488216.0, "close_time": 1763351999999, "quote_volume": 356067.43383, "trades": 5734, "taker_buy_base": 2066453.0, "taker_buy_quote": 163948.0925 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.07893, "high": 0.08009, "low": 0.07859, "close": 0.07938, "volume": 4539879.0, "close_time": 1763366399999, "quote_volume": 360134.0695, "trades": 5963, "taker_buy_base": 2486318.0, "taker_buy_quote": 197361.65822 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.07939, "high": 0.08095, "low": 0.07907, "close": 0.08021, "volume": 7762929.0, "close_time": 1763380799999, "quote_volume": 621681.41609, "trades": 10649, "taker_buy_base": 3910040.0, "taker_buy_quote": 313148.94564 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.08021, "high": 0.08197, "low": 0.07939, "close": 0.08101, "volume": 12441210.0, "close_time": 1763395199999, "quote_volume": 1001491.32766, "trades": 18268, "taker_buy_base": 6733272.0, "taker_buy_quote": 541997.41869 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.08099, "high": 0.08107, "low": 0.07761, "close": 0.0787, "volume": 5500991.0, "close_time": 1763409599999, "quote_volume": 437672.15361, "trades": 10333, "taker_buy_base": 2532243.0, "taker_buy_quote": 201123.79188 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.07871, "high": 0.07929, "low": 0.07825, "close": 0.07921, "volume": 2152929.0, "close_time": 1763423999999, "quote_volume": 169664.02684, "trades": 4236, "taker_buy_base": 1078500.0, "taker_buy_quote": 85023.49028 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.07923, "high": 0.07964, "low": 0.07761, "close": 0.07884, "volume": 12407277.0, "close_time": 1763438399999, "quote_volume": 976662.31939, "trades": 13308, "taker_buy_base": 5552755.0, "taker_buy_quote": 436787.24721 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.07883, "high": 0.07948, "low": 0.07821, "close": 0.07883, "volume": 5089890.0, "close_time": 1763452799999, "quote_volume": 400783.83653, "trades": 6438, "taker_buy_base": 1631612.0, "taker_buy_quote": 128554.8843 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.07886, "high": 0.07941, "low": 0.07856, "close": 0.07914, "volume": 2706641.0, "close_time": 1763467199999, "quote_volume": 213599.78885, "trades": 4358, "taker_buy_base": 965635.0, "taker_buy_quote": 76222.81543 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.07913, "high": 0.08161, "low": 0.07895, "close": 0.08093, "volume": 8550313.0, "close_time": 1763481599999, "quote_volume": 687731.15561, "trades": 16277, "taker_buy_base": 5325488.0, "taker_buy_quote": 428254.2533 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.08092, "high": 0.08171, "low": 0.07994, "close": 0.08054, "volume": 6022700.0, "close_time": 1763495999999, "quote_volume": 486386.2433, "trades": 9384, "taker_buy_base": 2419089.0, "taker_buy_quote": 195346.30286 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.08054, "high": 0.08095, "low": 0.08007, "close": 0.08038, "volume": 2427744.0, "close_time": 1763510399999, "quote_volume": 195630.28331, "trades": 5424, "taker_buy_base": 1096332.0, "taker_buy_quote": 88338.18091 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.08037, "high": 0.08101, "low": 0.07943, "close": 0.08053, "volume": 4026507.0, "close_time": 1763524799999, "quote_volume": 323299.46135, "trades": 6782, "taker_buy_base": 2393820.0, "taker_buy_quote": 192216.27683 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.08053, "high": 0.08311, "low": 0.07951, "close": 0.08276, "volume": 8659095.0, "close_time": 1763539199999, "quote_volume": 704074.07241, "trades": 11078, "taker_buy_base": 4250550.0, "taker_buy_quote": 345633.46541 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.08276, "high": 0.08296, "low": 0.08088, "close": 0.08124, "volume": 5784792.0, "close_time": 1763553599999, "quote_volume": 472753.53152, "trades": 6167, "taker_buy_base": 2787384.0, "taker_buy_quote": 227564.82535 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.08126, "high": 0.0829, "low": 0.08056, "close": 0.08191, "volume": 4949164.0, "close_time": 1763567999999, "quote_volume": 404286.56373, "trades": 7895, "taker_buy_base": 2450027.0, "taker_buy_quote": 200242.3534 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.08187, "high": 0.08342, "low": 0.0788, "close": 0.07954, "volume": 17386274.0, "close_time": 1763582399999, "quote_volume": 1419207.45766, "trades": 24780, "taker_buy_base": 9227622.0, "taker_buy_quote": 755046.42877 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.07955, "high": 0.0811, "low": 0.07951, "close": 0.0805, "volume": 4428699.0, "close_time": 1763596799999, "quote_volume": 356442.35734, "trades": 6780, "taker_buy_base": 1851914.0, "taker_buy_quote": 148996.10254 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.08049, "high": 0.08175, "low": 0.07988, "close": 0.08113, "volume": 5069616.0, "close_time": 1763611199999, "quote_volume": 410754.87827, "trades": 6453, "taker_buy_base": 2235698.0, "taker_buy_quote": 181148.6846 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0811, "high": 0.08172, "low": 0.08047, "close": 0.08164, "volume": 2807634.0, "close_time": 1763625599999, "quote_volume": 227879.94498, "trades": 4232, "taker_buy_base": 1469770.0, "taker_buy_quote": 119357.46733 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.08162, "high": 0.08162, "low": 0.07995, "close": 0.08026, "volume": 3832608.0, "close_time": 1763639999999, "quote_volume": 308991.92736, "trades": 4085, "taker_buy_base": 1553475.0, "taker_buy_quote": 125306.25122 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.08025, "high": 0.0812, "low": 0.07972, "close": 0.07979, "volume": 5598967.0, "close_time": 1763654399999, "quote_volume": 451193.66827, "trades": 10294, "taker_buy_base": 2647656.0, "taker_buy_quote": 213442.75385 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.07976, "high": 0.07987, "low": 0.07755, "close": 0.07802, "volume": 7363219.0, "close_time": 1763668799999, "quote_volume": 578832.00576, "trades": 11683, "taker_buy_base": 4136715.0, "taker_buy_quote": 325197.90652 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.07801, "high": 0.07891, "low": 0.07742, "close": 0.07835, "volume": 4630721.0, "close_time": 1763683199999, "quote_volume": 362610.16743, "trades": 4762, "taker_buy_base": 2606793.0, "taker_buy_quote": 204131.75293 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.07836, "high": 0.07878, "low": 0.07709, "close": 0.07846, "volume": 4415595.0, "close_time": 1763697599999, "quote_volume": 343765.51767, "trades": 6754, "taker_buy_base": 2065073.0, "taker_buy_quote": 160842.22811 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.07846, "high": 0.07901, "low": 0.07637, "close": 0.07874, "volume": 9232474.0, "close_time": 1763711999999, "quote_volume": 718864.2837, "trades": 11859, "taker_buy_base": 4448049.0, "taker_buy_quote": 346927.1025 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.07874, "high": 0.07906, "low": 0.07647, "close": 0.07722, "volume": 9501023.0, "close_time": 1763726399999, "quote_volume": 734991.64124, "trades": 14673, "taker_buy_base": 4445065.0, "taker_buy_quote": 343949.4207 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.07721, "high": 0.07764, "low": 0.07645, "close": 0.07674, "volume": 7137528.0, "close_time": 1763740799999, "quote_volume": 550079.84347, "trades": 14419, "taker_buy_base": 2444217.0, "taker_buy_quote": 188418.64816 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.07672, "high": 0.07861, "low": 0.07643, "close": 0.07779, "volume": 8141548.0, "close_time": 1763755199999, "quote_volume": 629883.67273, "trades": 12602, "taker_buy_base": 3885785.0, "taker_buy_quote": 300848.98518 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.07776, "high": 0.07812, "low": 0.07676, "close": 0.07804, "volume": 3672264.0, "close_time": 1763769599999, "quote_volume": 284074.33589, "trades": 5347, "taker_buy_base": 1529453.0, "taker_buy_quote": 118376.34221 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.07805, "high": 0.07836, "low": 0.07748, "close": 0.07799, "volume": 1491679.0, "close_time": 1763783999999, "quote_volume": 116329.91692, "trades": 3102, "taker_buy_base": 801476.0, "taker_buy_quote": 62529.91101 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.07801, "high": 0.07807, "low": 0.07701, "close": 0.07735, "volume": 1471038.0, "close_time": 1763798399999, "quote_volume": 113844.72734, "trades": 2940, "taker_buy_base": 685336.0, "taker_buy_quote": 53047.76777 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.07734, "high": 0.07764, "low": 0.07683, "close": 0.07744, "volume": 3152772.0, "close_time": 1763812799999, "quote_volume": 243697.49965, "trades": 4751, "taker_buy_base": 1781870.0, "taker_buy_quote": 137719.47032 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.07744, "high": 0.07825, "low": 0.07713, "close": 0.07808, "volume": 2840082.0, "close_time": 1763827199999, "quote_volume": 220781.13847, "trades": 4624, "taker_buy_base": 1605557.0, "taker_buy_quote": 124866.72435 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.07806, "high": 0.07829, "low": 0.07722, "close": 0.07774, "volume": 3315027.0, "close_time": 1763841599999, "quote_volume": 257770.01008, "trades": 4604, "taker_buy_base": 1803302.0, "taker_buy_quote": 140176.21613 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.07776, "high": 0.07851, "low": 0.07754, "close": 0.07769, "volume": 1622467.0, "close_time": 1763855999999, "quote_volume": 126526.61294, "trades": 2695, "taker_buy_base": 909419.0, "taker_buy_quote": 70927.95 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0777, "high": 0.07945, "low": 0.07764, "close": 0.07882, "volume": 4827616.0, "close_time": 1763870399999, "quote_volume": 379706.17337, "trades": 7322, "taker_buy_base": 2469173.0, "taker_buy_quote": 194170.16487 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.07883, "high": 0.07899, "low": 0.07781, "close": 0.07846, "volume": 2656564.0, "close_time": 1763884799999, "quote_volume": 208012.50762, "trades": 4464, "taker_buy_base": 1337786.0, "taker_buy_quote": 104758.59831 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.07846, "high": 0.07875, "low": 0.07799, "close": 0.07853, "volume": 4214098.0, "close_time": 1763899199999, "quote_volume": 330131.14899, "trades": 7476, "taker_buy_base": 1938959.0, "taker_buy_quote": 151910.75588 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.07852, "high": 0.07876, "low": 0.07718, "close": 0.07734, "volume": 5632834.0, "close_time": 1763913599999, "quote_volume": 437281.52835, "trades": 9223, "taker_buy_base": 2935390.0, "taker_buy_quote": 227848.66789 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.07738, "high": 0.07791, "low": 0.07704, "close": 0.07754, "volume": 7532045.0, "close_time": 1763927999999, "quote_volume": 582429.80524, "trades": 15587, "taker_buy_base": 4083392.0, "taker_buy_quote": 315825.38943 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.07754, "high": 0.07905, "low": 0.07745, "close": 0.07857, "volume": 4622617.0, "close_time": 1763942399999, "quote_volume": 360987.32899, "trades": 6526, "taker_buy_base": 3024967.0, "taker_buy_quote": 236290.8734 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.07856, "high": 0.07911, "low": 0.07813, "close": 0.07903, "volume": 4174129.0, "close_time": 1763956799999, "quote_volume": 328223.89473, "trades": 7972, "taker_buy_base": 2308170.0, "taker_buy_quote": 181540.19499 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.07904, "high": 0.07917, "low": 0.07794, "close": 0.07823, "volume": 3228023.0, "close_time": 1763971199999, "quote_volume": 253667.5568, "trades": 5855, "taker_buy_base": 1596733.0, "taker_buy_quote": 125578.60692 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.07822, "high": 0.07872, "low": 0.07786, "close": 0.07856, "volume": 3008145.0, "close_time": 1763985599999, "quote_volume": 235396.222, "trades": 3879, "taker_buy_base": 1359842.0, "taker_buy_quote": 106449.51096 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.07855, "high": 0.07893, "low": 0.07804, "close": 0.0788, "volume": 3895689.0, "close_time": 1763999999999, "quote_volume": 306354.80862, "trades": 5979, "taker_buy_base": 2944045.0, "taker_buy_quote": 231531.05721 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.07881, "high": 0.08037, "low": 0.07873, "close": 0.07985, "volume": 6411697.0, "close_time": 1764014399999, "quote_volume": 510773.41213, "trades": 8447, "taker_buy_base": 3887523.0, "taker_buy_quote": 309579.82966 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.07986, "high": 0.08188, "low": 0.07986, "close": 0.08039, "volume": 8057691.0, "close_time": 1764028799999, "quote_volume": 651571.25138, "trades": 11066, "taker_buy_base": 3952947.0, "taker_buy_quote": 319679.67087 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.08039, "high": 0.08161, "low": 0.08025, "close": 0.08098, "volume": 5372205.0, "close_time": 1764043199999, "quote_volume": 434298.15621, "trades": 7957, "taker_buy_base": 2785013.0, "taker_buy_quote": 225113.20608 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.08096, "high": 0.08146, "low": 0.07978, "close": 0.08001, "volume": 5359421.0, "close_time": 1764057599999, "quote_volume": 431722.72924, "trades": 8417, "taker_buy_base": 2812811.0, "taker_buy_quote": 226689.35205 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.08002, "high": 0.08026, "low": 0.07939, "close": 0.07972, "volume": 5468049.0, "close_time": 1764071999999, "quote_volume": 436618.79876, "trades": 9858, "taker_buy_base": 2147103.0, "taker_buy_quote": 171474.77158 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.07971, "high": 0.08082, "low": 0.0793, "close": 0.0805, "volume": 6456681.0, "close_time": 1764086399999, "quote_volume": 516367.54007, "trades": 10829, "taker_buy_base": 3209035.0, "taker_buy_quote": 256668.75953 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0805, "high": 0.08181, "low": 0.07983, "close": 0.08032, "volume": 5337757.0, "close_time": 1764100799999, "quote_volume": 431685.26431, "trades": 8224, "taker_buy_base": 2390262.0, "taker_buy_quote": 193100.12504 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.08032, "high": 0.08083, "low": 0.07994, "close": 0.08059, "volume": 4074087.0, "close_time": 1764115199999, "quote_volume": 327612.22427, "trades": 9581, "taker_buy_base": 1788259.0, "taker_buy_quote": 143842.98083 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.08059, "high": 0.08199, "low": 0.08028, "close": 0.08133, "volume": 5535230.0, "close_time": 1764129599999, "quote_volume": 449578.13769, "trades": 11826, "taker_buy_base": 2836084.0, "taker_buy_quote": 230372.37989 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.08135, "high": 0.08189, "low": 0.08044, "close": 0.08062, "volume": 4522698.0, "close_time": 1764143999999, "quote_volume": 366261.74215, "trades": 9018, "taker_buy_base": 2087414.0, "taker_buy_quote": 169198.40328 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0806, "high": 0.08061, "low": 0.07952, "close": 0.08021, "volume": 2538698.0, "close_time": 1764158399999, "quote_volume": 203252.63796, "trades": 5564, "taker_buy_base": 1387749.0, "taker_buy_quote": 111084.55283 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0802, "high": 0.08082, "low": 0.0795, "close": 0.08052, "volume": 2729154.0, "close_time": 1764172799999, "quote_volume": 219328.36299, "trades": 5691, "taker_buy_base": 1409763.0, "taker_buy_quote": 113259.43727 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.08053, "high": 0.08156, "low": 0.08041, "close": 0.08139, "volume": 5281743.0, "close_time": 1764187199999, "quote_volume": 428425.89141, "trades": 10940, "taker_buy_base": 3471351.0, "taker_buy_quote": 281648.59762 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.08138, "high": 0.0819, "low": 0.0808, "close": 0.08169, "volume": 2111259.0, "close_time": 1764201599999, "quote_volume": 171670.92385, "trades": 4885, "taker_buy_base": 1305684.0, "taker_buy_quote": 106114.65772 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0817, "high": 0.08211, "low": 0.08073, "close": 0.08088, "volume": 3904684.0, "close_time": 1764215999999, "quote_volume": 317463.05747, "trades": 9321, "taker_buy_base": 1855613.0, "taker_buy_quote": 150932.56224 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.08087, "high": 0.08142, "low": 0.08055, "close": 0.08136, "volume": 2329313.0, "close_time": 1764230399999, "quote_volume": 188332.08655, "trades": 5724, "taker_buy_base": 1210260.0, "taker_buy_quote": 97907.39835 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.08135, "high": 0.08153, "low": 0.08075, "close": 0.08113, "volume": 2735087.0, "close_time": 1764244799999, "quote_volume": 221738.84439, "trades": 4949, "taker_buy_base": 1669563.0, "taker_buy_quote": 135369.59337 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.08113, "high": 0.08482, "low": 0.08107, "close": 0.08297, "volume": 14584222.0, "close_time": 1764259199999, "quote_volume": 1212480.64167, "trades": 20596, "taker_buy_base": 7024253.0, "taker_buy_quote": 583793.63987 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.08299, "high": 0.08327, "low": 0.08266, "close": 0.08284, "volume": 1211990.0, "close_time": 1764273599999, "quote_volume": 100487.9907, "trades": 2036, "taker_buy_base": 467066.0, "taker_buy_quote": 38739.91796 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.08283, "high": 0.08322, "low": 0.08241, "close": 0.08298, "volume": 1404383.0, "close_time": 1764287999999, "quote_volume": 116225.47251, "trades": 1838, "taker_buy_base": 832529.0, "taker_buy_quote": 68930.75769 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.08298, "high": 0.08302, "low": 0.08166, "close": 0.08228, "volume": 2634732.0, "close_time": 1764302399999, "quote_volume": 216572.64006, "trades": 3696, "taker_buy_base": 1240506.0, "taker_buy_quote": 101969.68694 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.08229, "high": 0.08246, "low": 0.08167, "close": 0.08193, "volume": 1179961.0, "close_time": 1764316799999, "quote_volume": 96807.92814, "trades": 2205, "taker_buy_base": 571121.0, "taker_buy_quote": 46862.53026 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.08193, "high": 0.08353, "low": 0.0819, "close": 0.08302, "volume": 6053952.0, "close_time": 1764331199999, "quote_volume": 501574.06892, "trades": 6584, "taker_buy_base": 2535962.0, "taker_buy_quote": 209974.75377 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.08301, "high": 0.08372, "low": 0.0775, "close": 0.07833, "volume": 23140570.0, "close_time": 1764345599999, "quote_volume": 1859736.73938, "trades": 31227, "taker_buy_base": 11934057.0, "taker_buy_quote": 956702.54711 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.07833, "high": 0.07845, "low": 0.07031, "close": 0.07247, "volume": 72565621.0, "close_time": 1764359999999, "quote_volume": 5324509.3342, "trades": 80008, "taker_buy_base": 36355405.0, "taker_buy_quote": 2665307.50045 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.07246, "high": 0.07261, "low": 0.07135, "close": 0.07201, "volume": 6892195.0, "close_time": 1764374399999, "quote_volume": 496097.48653, "trades": 9062, "taker_buy_base": 3657648.0, "taker_buy_quote": 263443.92213 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.07201, "high": 0.07283, "low": 0.07128, "close": 0.07224, "volume": 9177673.0, "close_time": 1764388799999, "quote_volume": 661453.81338, "trades": 10322, "taker_buy_base": 4890245.0, "taker_buy_quote": 352509.87165 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.07221, "high": 0.07303, "low": 0.07198, "close": 0.07283, "volume": 4783183.0, "close_time": 1764403199999, "quote_volume": 345831.06163, "trades": 6584, "taker_buy_base": 2643711.0, "taker_buy_quote": 191263.47968 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0728, "high": 0.07334, "low": 0.07191, "close": 0.07205, "volume": 6782947.0, "close_time": 1764417599999, "quote_volume": 492883.92118, "trades": 12790, "taker_buy_base": 3490282.0, "taker_buy_quote": 253871.12296 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.07203, "high": 0.08141, "low": 0.03468, "close": 0.04202, "volume": 610763603.0, "close_time": 1764431999999, "quote_volume": 28143947.73162, "trades": 465997, "taker_buy_base": 315677730.0, "taker_buy_quote": 14375555.9817 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.04201, "high": 0.04779, "low": 0.0394, "close": 0.04498, "volume": 524302346.0, "close_time": 1764446399999, "quote_volume": 23297193.42822, "trades": 292723, "taker_buy_base": 295329503.0, "taker_buy_quote": 13106937.99475 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.04498, "high": 0.04912, "low": 0.04271, "close": 0.04361, "volume": 173259800.0, "close_time": 1764460799999, "quote_volume": 7932895.88406, "trades": 102224, "taker_buy_base": 89902880.0, "taker_buy_quote": 4111264.19871 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.04362, "high": 0.04435, "low": 0.04, "close": 0.04151, "volume": 169829198.0, "close_time": 1764475199999, "quote_volume": 7114607.39518, "trades": 99639, "taker_buy_base": 82438615.0, "taker_buy_quote": 3450405.64766 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.04152, "high": 0.04236, "low": 0.04043, "close": 0.04083, "volume": 233229410.0, "close_time": 1764489599999, "quote_volume": 9695388.20586, "trades": 135567, "taker_buy_base": 120986563.0, "taker_buy_quote": 5030405.746 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.04081, "high": 0.04232, "low": 0.04012, "close": 0.04081, "volume": 135729317.0, "close_time": 1764503999999, "quote_volume": 5607919.82079, "trades": 60801, "taker_buy_base": 62925558.0, "taker_buy_quote": 2599268.93396 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0408, "high": 0.0476, "low": 0.03988, "close": 0.04495, "volume": 202899251.0, "close_time": 1764518399999, "quote_volume": 8897191.81235, "trades": 85088, "taker_buy_base": 105190823.0, "taker_buy_quote": 4612286.71892 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.04492, "high": 0.04681, "low": 0.04138, "close": 0.04238, "volume": 135805735.0, "close_time": 1764532799999, "quote_volume": 5907161.54663, "trades": 41342, "taker_buy_base": 64716342.0, "taker_buy_quote": 2821681.89781 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.04235, "high": 0.04404, "low": 0.04141, "close": 0.0425, "volume": 55717012.0, "close_time": 1764547199999, "quote_volume": 2370795.44252, "trades": 20928, "taker_buy_base": 28852668.0, "taker_buy_quote": 1227402.10923 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0425, "high": 0.04399, "low": 0.03845, "close": 0.03994, "volume": 138957582.0, "close_time": 1764561599999, "quote_volume": 5698859.86874, "trades": 49785, "taker_buy_base": 65856257.0, "taker_buy_quote": 2703219.87859 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03994, "high": 0.04264, "low": 0.03951, "close": 0.04019, "volume": 123737008.0, "close_time": 1764575999999, "quote_volume": 5025843.30794, "trades": 49931, "taker_buy_base": 63876675.0, "taker_buy_quote": 2596090.73435 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.04019, "high": 0.04169, "low": 0.03969, "close": 0.04104, "volume": 48152843.0, "close_time": 1764590399999, "quote_volume": 1949419.15818, "trades": 17311, "taker_buy_base": 24483898.0, "taker_buy_quote": 991072.21981 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.04102, "high": 0.04126, "low": 0.03905, "close": 0.03949, "volume": 48288182.0, "close_time": 1764604799999, "quote_volume": 1933479.52496, "trades": 17113, "taker_buy_base": 27656259.0, "taker_buy_quote": 1107685.31148 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03947, "high": 0.03952, "low": 0.03781, "close": 0.03845, "volume": 41986175.0, "close_time": 1764619199999, "quote_volume": 1624672.9444, "trades": 13819, "taker_buy_base": 18141115.0, "taker_buy_quote": 702345.2595 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03844, "high": 0.04052, "low": 0.03843, "close": 0.03988, "volume": 24203666.0, "close_time": 1764633599999, "quote_volume": 960700.1948, "trades": 9745, "taker_buy_base": 12868299.0, "taker_buy_quote": 510565.16622 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03984, "high": 0.04131, "low": 0.03824, "close": 0.03851, "volume": 55755050.0, "close_time": 1764647999999, "quote_volume": 2223563.99789, "trades": 21553, "taker_buy_base": 29243584.0, "taker_buy_quote": 1167147.13967 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0385, "high": 0.03917, "low": 0.03818, "close": 0.03827, "volume": 18519164.0, "close_time": 1764662399999, "quote_volume": 716645.20019, "trades": 8526, "taker_buy_base": 9889675.0, "taker_buy_quote": 382785.48996 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03827, "high": 0.03835, "low": 0.03671, "close": 0.03803, "volume": 28417188.0, "close_time": 1764676799999, "quote_volume": 1066226.8204, "trades": 10495, "taker_buy_base": 13820386.0, "taker_buy_quote": 518887.35077 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03803, "high": 0.04032, "low": 0.03795, "close": 0.04018, "volume": 29824437.0, "close_time": 1764691199999, "quote_volume": 1167613.16738, "trades": 9365, "taker_buy_base": 15742069.0, "taker_buy_quote": 616131.31253 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0402, "high": 0.04068, "low": 0.03965, "close": 0.04016, "volume": 26460932.0, "close_time": 1764705599999, "quote_volume": 1061771.44716, "trades": 10893, "taker_buy_base": 13673216.0, "taker_buy_quote": 548542.70073 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04017, "high": 0.04059, "low": 0.03882, "close": 0.0403, "volume": 17914205.0, "close_time": 1764719999999, "quote_volume": 712083.50385, "trades": 7143, "taker_buy_base": 9310158.0, "taker_buy_quote": 370195.70627 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04031, "high": 0.04049, "low": 0.03893, "close": 0.03919, "volume": 17625857.0, "close_time": 1764734399999, "quote_volume": 698886.23982, "trades": 7377, "taker_buy_base": 8143666.0, "taker_buy_quote": 323088.81074 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03921, "high": 0.0398, "low": 0.03902, "close": 0.03925, "volume": 12777854.0, "close_time": 1764748799999, "quote_volume": 503213.46057, "trades": 4231, "taker_buy_base": 7655662.0, "taker_buy_quote": 301569.78978 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03925, "high": 0.03959, "low": 0.03894, "close": 0.03925, "volume": 10805116.0, "close_time": 1764763199999, "quote_volume": 424080.63679, "trades": 3842, "taker_buy_base": 5590107.0, "taker_buy_quote": 219427.1496 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03923, "high": 0.04018, "low": 0.03834, "close": 0.03876, "volume": 22885261.0, "close_time": 1764777599999, "quote_volume": 897025.12741, "trades": 9191, "taker_buy_base": 12143098.0, "taker_buy_quote": 475838.47134 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03876, "high": 0.03896, "low": 0.03844, "close": 0.03879, "volume": 8148180.0, "close_time": 1764791999999, "quote_volume": 315140.86739, "trades": 5240, "taker_buy_base": 4650015.0, "taker_buy_quote": 179872.42618 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03878, "high": 0.03942, "low": 0.03862, "close": 0.03928, "volume": 8556269.0, "close_time": 1764806399999, "quote_volume": 334608.64652, "trades": 3495, "taker_buy_base": 4797866.0, "taker_buy_quote": 187636.66459 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03928, "high": 0.03936, "low": 0.03858, "close": 0.03873, "volume": 7179893.0, "close_time": 1764820799999, "quote_volume": 278897.9602, "trades": 3118, "taker_buy_base": 3274127.0, "taker_buy_quote": 127158.98458 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03874, "high": 0.04077, "low": 0.03856, "close": 0.0403, "volume": 29898199.0, "close_time": 1764835199999, "quote_volume": 1191098.47518, "trades": 7968, "taker_buy_base": 15336928.0, "taker_buy_quote": 611010.5184 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.04027, "high": 0.04576, "low": 0.04019, "close": 0.0408, "volume": 145561057.0, "close_time": 1764849599999, "quote_volume": 6249730.40832, "trades": 40831, "taker_buy_base": 72174438.0, "taker_buy_quote": 3098241.35242 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.04079, "high": 0.04133, "low": 0.04003, "close": 0.04108, "volume": 27366464.0, "close_time": 1764863999999, "quote_volume": 1113480.24717, "trades": 9320, "taker_buy_base": 13910174.0, "taker_buy_quote": 565999.72214 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.04108, "high": 0.04177, "low": 0.03981, "close": 0.04038, "volume": 25736511.0, "close_time": 1764878399999, "quote_volume": 1050295.14518, "trades": 8434, "taker_buy_base": 12622333.0, "taker_buy_quote": 515300.76216 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.04042, "high": 0.04082, "low": 0.04004, "close": 0.04051, "volume": 10933823.0, "close_time": 1764892799999, "quote_volume": 441377.53021, "trades": 4170, "taker_buy_base": 5692895.0, "taker_buy_quote": 229727.03376 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.04051, "high": 0.04144, "low": 0.03931, "close": 0.03953, "volume": 39134500.0, "close_time": 1764907199999, "quote_volume": 1579040.00823, "trades": 12855, "taker_buy_base": 19220584.0, "taker_buy_quote": 775638.44258 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03955, "high": 0.03972, "low": 0.03866, "close": 0.03941, "volume": 17806709.0, "close_time": 1764921599999, "quote_volume": 697645.3865, "trades": 6131, "taker_buy_base": 8933133.0, "taker_buy_quote": 350140.58927 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03938, "high": 0.03941, "low": 0.0383, "close": 0.03852, "volume": 16465857.0, "close_time": 1764935999999, "quote_volume": 636645.22687, "trades": 5695, "taker_buy_base": 8793826.0, "taker_buy_quote": 340047.51895 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03852, "high": 0.03883, "low": 0.03798, "close": 0.0381, "volume": 16421793.0, "close_time": 1764950399999, "quote_volume": 630052.25977, "trades": 4883, "taker_buy_base": 7924568.0, "taker_buy_quote": 304027.1512 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03811, "high": 0.03817, "low": 0.037, "close": 0.03761, "volume": 13465360.0, "close_time": 1764964799999, "quote_volume": 504286.18112, "trades": 5108, "taker_buy_base": 7214445.0, "taker_buy_quote": 270462.1451 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03761, "high": 0.03782, "low": 0.03712, "close": 0.03773, "volume": 5714814.0, "close_time": 1764979199999, "quote_volume": 213994.78204, "trades": 2314, "taker_buy_base": 2945152.0, "taker_buy_quote": 110276.14295 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03773, "high": 0.03775, "low": 0.03583, "close": 0.03652, "volume": 14512790.0, "close_time": 1764993599999, "quote_volume": 528741.3279, "trades": 4105, "taker_buy_base": 6595570.0, "taker_buy_quote": 240515.30486 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03653, "high": 0.03671, "low": 0.036, "close": 0.03616, "volume": 7986801.0, "close_time": 1765007999999, "quote_volume": 290375.6919, "trades": 2473, "taker_buy_base": 3582092.0, "taker_buy_quote": 130291.10641 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03618, "high": 0.03648, "low": 0.03587, "close": 0.0362, "volume": 14325674.0, "close_time": 1765022399999, "quote_volume": 517353.62959, "trades": 2920, "taker_buy_base": 8984758.0, "taker_buy_quote": 324346.36693 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0362, "high": 0.03678, "low": 0.03599, "close": 0.03615, "volume": 7998149.0, "close_time": 1765036799999, "quote_volume": 291013.7786, "trades": 2621, "taker_buy_base": 4372964.0, "taker_buy_quote": 159033.23147 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03614, "high": 0.03665, "low": 0.03606, "close": 0.03621, "volume": 8867966.0, "close_time": 1765051199999, "quote_volume": 322654.92256, "trades": 2509, "taker_buy_base": 4795132.0, "taker_buy_quote": 174517.15307 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03621, "high": 0.0366, "low": 0.03609, "close": 0.03652, "volume": 8742438.0, "close_time": 1765065599999, "quote_volume": 317420.09212, "trades": 2561, "taker_buy_base": 4870529.0, "taker_buy_quote": 176732.66405 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03648, "high": 0.03895, "low": 0.03549, "close": 0.03719, "volume": 35208489.0, "close_time": 1765079999999, "quote_volume": 1311574.55866, "trades": 11901, "taker_buy_base": 17620182.0, "taker_buy_quote": 655986.69458 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03723, "high": 0.03837, "low": 0.03696, "close": 0.03711, "volume": 17839717.0, "close_time": 1765094399999, "quote_volume": 672048.52901, "trades": 5889, "taker_buy_base": 9021138.0, "taker_buy_quote": 340077.23756 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03714, "high": 0.0373, "low": 0.0356, "close": 0.03592, "volume": 18783532.0, "close_time": 1765108799999, "quote_volume": 679267.11054, "trades": 5984, "taker_buy_base": 8785505.0, "taker_buy_quote": 317683.30166 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03584, "high": 0.03597, "low": 0.03443, "close": 0.03535, "volume": 18187585.0, "close_time": 1765123199999, "quote_volume": 638370.19115, "trades": 4228, "taker_buy_base": 9586714.0, "taker_buy_quote": 336598.66565 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03533, "high": 0.03599, "low": 0.03502, "close": 0.03579, "volume": 6234321.0, "close_time": 1765137599999, "quote_volume": 221275.46841, "trades": 1509, "taker_buy_base": 3383898.0, "taker_buy_quote": 120037.11588 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03581, "high": 0.03581, "low": 0.03436, "close": 0.03484, "volume": 7094339.0, "close_time": 1765151999999, "quote_volume": 248674.3332, "trades": 1888, "taker_buy_base": 3749663.0, "taker_buy_quote": 131425.85521 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03484, "high": 0.03651, "low": 0.03461, "close": 0.03508, "volume": 40667444.0, "close_time": 1765166399999, "quote_volume": 1446014.89002, "trades": 12057, "taker_buy_base": 20913855.0, "taker_buy_quote": 744365.21398 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03518, "high": 0.03543, "low": 0.03498, "close": 0.03516, "volume": 6856083.0, "close_time": 1765180799999, "quote_volume": 241017.69422, "trades": 1907, "taker_buy_base": 3763779.0, "taker_buy_quote": 132345.55347 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03516, "high": 0.03571, "low": 0.0349, "close": 0.03531, "volume": 3657392.0, "close_time": 1765195199999, "quote_volume": 129180.26567, "trades": 1211, "taker_buy_base": 2215820.0, "taker_buy_quote": 78270.91625 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03528, "high": 0.03536, "low": 0.03473, "close": 0.03487, "volume": 6829234.0, "close_time": 1765209599999, "quote_volume": 239574.42007, "trades": 2223, "taker_buy_base": 3379781.0, "taker_buy_quote": 118554.53193 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03494, "high": 0.03541, "low": 0.0348, "close": 0.03494, "volume": 6130414.0, "close_time": 1765223999999, "quote_volume": 215122.18499, "trades": 1857, "taker_buy_base": 3060146.0, "taker_buy_quote": 107392.99113 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0349, "high": 0.03542, "low": 0.0349, "close": 0.03521, "volume": 4315371.0, "close_time": 1765238399999, "quote_volume": 151588.63858, "trades": 1118, "taker_buy_base": 1787504.0, "taker_buy_quote": 62809.87508 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03524, "high": 0.03607, "low": 0.034, "close": 0.03444, "volume": 14349916.0, "close_time": 1765252799999, "quote_volume": 501619.21003, "trades": 4285, "taker_buy_base": 7121121.0, "taker_buy_quote": 249069.89762 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03444, "high": 0.03448, "low": 0.03404, "close": 0.03446, "volume": 2643144.0, "close_time": 1765267199999, "quote_volume": 90506.83274, "trades": 892, "taker_buy_base": 1077426.0, "taker_buy_quote": 36910.16108 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03448, "high": 0.03454, "low": 0.03412, "close": 0.03441, "volume": 4136543.0, "close_time": 1765281599999, "quote_volume": 141920.25468, "trades": 1000, "taker_buy_base": 1607492.0, "taker_buy_quote": 55197.08801 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03439, "high": 0.03498, "low": 0.03414, "close": 0.03494, "volume": 7147484.0, "close_time": 1765295999999, "quote_volume": 246673.35393, "trades": 2393, "taker_buy_base": 3839810.0, "taker_buy_quote": 132537.498 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03491, "high": 0.03569, "low": 0.03479, "close": 0.03529, "volume": 11870768.0, "close_time": 1765310399999, "quote_volume": 419303.53317, "trades": 3985, "taker_buy_base": 6033985.0, "taker_buy_quote": 213110.58015 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0353, "high": 0.03572, "low": 0.03487, "close": 0.03559, "volume": 9248530.0, "close_time": 1765324799999, "quote_volume": 326182.01835, "trades": 2725, "taker_buy_base": 4445480.0, "taker_buy_quote": 156809.27398 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03559, "high": 0.03566, "low": 0.03473, "close": 0.03503, "volume": 7821849.0, "close_time": 1765339199999, "quote_volume": 274429.24801, "trades": 1896, "taker_buy_base": 4179557.0, "taker_buy_quote": 146523.63962 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03505, "high": 0.03522, "low": 0.03461, "close": 0.0347, "volume": 6560062.0, "close_time": 1765353599999, "quote_volume": 229342.2553, "trades": 1497, "taker_buy_base": 3103925.0, "taker_buy_quote": 108552.29633 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03473, "high": 0.03473, "low": 0.03364, "close": 0.0339, "volume": 13851671.0, "close_time": 1765367999999, "quote_volume": 473362.99705, "trades": 2505, "taker_buy_base": 8354765.0, "taker_buy_quote": 285031.24201 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03389, "high": 0.03493, "low": 0.03376, "close": 0.03418, "volume": 12660297.0, "close_time": 1765382399999, "quote_volume": 433886.70214, "trades": 2915, "taker_buy_base": 6601012.0, "taker_buy_quote": 226043.04479 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03417, "high": 0.03457, "low": 0.03398, "close": 0.03448, "volume": 5734628.0, "close_time": 1765396799999, "quote_volume": 196458.89177, "trades": 1693, "taker_buy_base": 2207057.0, "taker_buy_quote": 75613.81897 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03449, "high": 0.03494, "low": 0.03379, "close": 0.03414, "volume": 7210654.0, "close_time": 1765411199999, "quote_volume": 247676.67507, "trades": 1743, "taker_buy_base": 3883791.0, "taker_buy_quote": 133393.05787 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03413, "high": 0.03413, "low": 0.03192, "close": 0.03231, "volume": 25605153.0, "close_time": 1765425599999, "quote_volume": 838688.50466, "trades": 6373, "taker_buy_base": 10611349.0, "taker_buy_quote": 347748.33764 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03225, "high": 0.03257, "low": 0.03201, "close": 0.03221, "volume": 7249104.0, "close_time": 1765439999999, "quote_volume": 234252.4647, "trades": 1870, "taker_buy_base": 2981126.0, "taker_buy_quote": 96406.94329 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03219, "high": 0.03232, "low": 0.03174, "close": 0.03209, "volume": 11916764.0, "close_time": 1765454399999, "quote_volume": 382532.66764, "trades": 2807, "taker_buy_base": 6223022.0, "taker_buy_quote": 199665.17664 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03213, "high": 0.03273, "low": 0.03204, "close": 0.03218, "volume": 15162360.0, "close_time": 1765468799999, "quote_volume": 490557.12487, "trades": 3196, "taker_buy_base": 7748517.0, "taker_buy_quote": 250764.85631 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03218, "high": 0.03243, "low": 0.03176, "close": 0.03202, "volume": 8750563.0, "close_time": 1765483199999, "quote_volume": 280258.71426, "trades": 2627, "taker_buy_base": 4308462.0, "taker_buy_quote": 137943.93299 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03202, "high": 0.03318, "low": 0.032, "close": 0.03259, "volume": 12359339.0, "close_time": 1765497599999, "quote_volume": 405147.68226, "trades": 2970, "taker_buy_base": 5866182.0, "taker_buy_quote": 192448.10214 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03262, "high": 0.03347, "low": 0.03182, "close": 0.03213, "volume": 13103006.0, "close_time": 1765511999999, "quote_volume": 426644.03225, "trades": 2990, "taker_buy_base": 5822848.0, "taker_buy_quote": 189769.98583 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03211, "high": 0.03216, "low": 0.03161, "close": 0.03192, "volume": 9007370.0, "close_time": 1765526399999, "quote_volume": 287354.12437, "trades": 2099, "taker_buy_base": 3901540.0, "taker_buy_quote": 124487.42773 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03192, "high": 0.03204, "low": 0.03156, "close": 0.03183, "volume": 4967829.0, "close_time": 1765540799999, "quote_volume": 158054.61699, "trades": 1236, "taker_buy_base": 2324984.0, "taker_buy_quote": 74004.19612 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03184, "high": 0.03214, "low": 0.03071, "close": 0.03097, "volume": 10406645.0, "close_time": 1765555199999, "quote_volume": 328093.47754, "trades": 2525, "taker_buy_base": 5334080.0, "taker_buy_quote": 168116.83273 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03096, "high": 0.03106, "low": 0.03008, "close": 0.03079, "volume": 12384577.0, "close_time": 1765569599999, "quote_volume": 379775.90193, "trades": 2743, "taker_buy_base": 5872582.0, "taker_buy_quote": 180019.3128 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03081, "high": 0.0314, "low": 0.03065, "close": 0.03127, "volume": 5517965.0, "close_time": 1765583999999, "quote_volume": 171409.78174, "trades": 1168, "taker_buy_base": 2357164.0, "taker_buy_quote": 73225.51664 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03125, "high": 0.032, "low": 0.03053, "close": 0.03138, "volume": 12817532.0, "close_time": 1765598399999, "quote_volume": 401674.87471, "trades": 2540, "taker_buy_base": 6399899.0, "taker_buy_quote": 200662.899 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03139, "high": 0.03193, "low": 0.031, "close": 0.03179, "volume": 8671398.0, "close_time": 1765612799999, "quote_volume": 272293.59819, "trades": 1785, "taker_buy_base": 3918805.0, "taker_buy_quote": 123131.98023 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03176, "high": 0.03177, "low": 0.03124, "close": 0.03142, "volume": 5981141.0, "close_time": 1765627199999, "quote_volume": 188208.90986, "trades": 1668, "taker_buy_base": 3140353.0, "taker_buy_quote": 98822.17116 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03142, "high": 0.03176, "low": 0.03129, "close": 0.03172, "volume": 4743727.0, "close_time": 1765641599999, "quote_volume": 149785.71467, "trades": 1756, "taker_buy_base": 2479753.0, "taker_buy_quote": 78323.21682 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03172, "high": 0.03203, "low": 0.03136, "close": 0.03178, "volume": 6756675.0, "close_time": 1765655999999, "quote_volume": 214243.63825, "trades": 2098, "taker_buy_base": 3361089.0, "taker_buy_quote": 106616.63255 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03176, "high": 0.03179, "low": 0.03142, "close": 0.03155, "volume": 3167429.0, "close_time": 1765670399999, "quote_volume": 100122.33527, "trades": 962, "taker_buy_base": 1487288.0, "taker_buy_quote": 47007.67004 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03155, "high": 0.0328, "low": 0.03122, "close": 0.0325, "volume": 30725500.0, "close_time": 1765684799999, "quote_volume": 990042.28105, "trades": 10648, "taker_buy_base": 15616371.0, "taker_buy_quote": 503355.00767 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03249, "high": 0.03355, "low": 0.03199, "close": 0.03244, "volume": 26824628.0, "close_time": 1765699199999, "quote_volume": 875268.20505, "trades": 8872, "taker_buy_base": 13637458.0, "taker_buy_quote": 445455.38243 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03243, "high": 0.0325, "low": 0.03129, "close": 0.03138, "volume": 11560961.0, "close_time": 1765713599999, "quote_volume": 366617.92233, "trades": 4189, "taker_buy_base": 5481473.0, "taker_buy_quote": 173867.36978 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03137, "high": 0.0316, "low": 0.03088, "close": 0.03097, "volume": 10621725.0, "close_time": 1765727999999, "quote_volume": 332032.99975, "trades": 5667, "taker_buy_base": 5932999.0, "taker_buy_quote": 185535.23269 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03097, "high": 0.03119, "low": 0.03073, "close": 0.0309, "volume": 3314135.0, "close_time": 1765742399999, "quote_volume": 102684.07305, "trades": 1609, "taker_buy_base": 1763451.0, "taker_buy_quote": 54650.22095 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03091, "high": 0.03102, "low": 0.03017, "close": 0.03034, "volume": 8162469.0, "close_time": 1765756799999, "quote_volume": 248952.31483, "trades": 2154, "taker_buy_base": 4557095.0, "taker_buy_quote": 139013.27763 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03033, "high": 0.03094, "low": 0.02964, "close": 0.02992, "volume": 14145802.0, "close_time": 1765771199999, "quote_volume": 426603.4956, "trades": 4717, "taker_buy_base": 7030908.0, "taker_buy_quote": 212056.35936 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.02993, "high": 0.03047, "low": 0.02987, "close": 0.03003, "volume": 9434548.0, "close_time": 1765785599999, "quote_volume": 284390.36821, "trades": 2447, "taker_buy_base": 4831376.0, "taker_buy_quote": 145697.55697 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03003, "high": 0.03014, "low": 0.0291, "close": 0.0293, "volume": 15171436.0, "close_time": 1765799999999, "quote_volume": 446632.44591, "trades": 5076, "taker_buy_base": 8417507.0, "taker_buy_quote": 247963.44504 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02931, "high": 0.02963, "low": 0.0277, "close": 0.02796, "volume": 26821743.0, "close_time": 1765814399999, "quote_volume": 764844.53665, "trades": 8872, "taker_buy_base": 13730904.0, "taker_buy_quote": 391859.2728 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02795, "high": 0.02826, "low": 0.02712, "close": 0.02747, "volume": 19276828.0, "close_time": 1765828799999, "quote_volume": 531032.76351, "trades": 6266, "taker_buy_base": 11452125.0, "taker_buy_quote": 315438.48576 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02746, "high": 0.02782, "low": 0.02706, "close": 0.02776, "volume": 9778655.0, "close_time": 1765843199999, "quote_volume": 268444.49763, "trades": 2936, "taker_buy_base": 5681097.0, "taker_buy_quote": 155947.31114 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02776, "high": 0.02777, "low": 0.02677, "close": 0.02712, "volume": 12507660.0, "close_time": 1765857599999, "quote_volume": 339666.16049, "trades": 3699, "taker_buy_base": 6641936.0, "taker_buy_quote": 180347.85687 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02712, "high": 0.02756, "low": 0.02671, "close": 0.02689, "volume": 12129532.0, "close_time": 1765871999999, "quote_volume": 328439.69901, "trades": 3341, "taker_buy_base": 6905330.0, "taker_buy_quote": 186929.75127 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02688, "high": 0.02765, "low": 0.02671, "close": 0.02753, "volume": 10522047.0, "close_time": 1765886399999, "quote_volume": 285773.64748, "trades": 2919, "taker_buy_base": 5887230.0, "taker_buy_quote": 159958.49054 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02753, "high": 0.02783, "low": 0.02676, "close": 0.02778, "volume": 11619806.0, "close_time": 1765900799999, "quote_volume": 318449.53696, "trades": 4530, "taker_buy_base": 6214564.0, "taker_buy_quote": 170300.00187 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02779, "high": 0.02783, "low": 0.02716, "close": 0.02738, "volume": 7212456.0, "close_time": 1765915199999, "quote_volume": 197703.02896, "trades": 2207, "taker_buy_base": 3757174.0, "taker_buy_quote": 102930.89413 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02737, "high": 0.02781, "low": 0.0273, "close": 0.02772, "volume": 3503153.0, "close_time": 1765929599999, "quote_volume": 96230.32434, "trades": 1005, "taker_buy_base": 1430598.0, "taker_buy_quote": 39300.73411 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02771, "high": 0.02821, "low": 0.02726, "close": 0.02784, "volume": 14820957.0, "close_time": 1765943999999, "quote_volume": 411189.45403, "trades": 3744, "taker_buy_base": 6803541.0, "taker_buy_quote": 188763.95693 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02784, "high": 0.02792, "low": 0.02725, "close": 0.02787, "volume": 9146569.0, "close_time": 1765958399999, "quote_volume": 252443.14853, "trades": 2609, "taker_buy_base": 4859254.0, "taker_buy_quote": 134062.82127 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02788, "high": 0.03437, "low": 0.02731, "close": 0.03291, "volume": 85234738.0, "close_time": 1765972799999, "quote_volume": 2567007.41747, "trades": 28948, "taker_buy_base": 44644924.0, "taker_buy_quote": 1339792.59429 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03291, "high": 0.03292, "low": 0.02742, "close": 0.02745, "volume": 138138864.0, "close_time": 1765987199999, "quote_volume": 4095074.69717, "trades": 50540, "taker_buy_base": 64955342.0, "taker_buy_quote": 1927847.387 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02744, "high": 0.02759, "low": 0.02643, "close": 0.02664, "volume": 29339858.0, "close_time": 1766001599999, "quote_volume": 791877.66217, "trades": 5768, "taker_buy_base": 11233145.0, "taker_buy_quote": 303228.86389 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02665, "high": 0.02671, "low": 0.02597, "close": 0.02615, "volume": 8205635.0, "close_time": 1766015999999, "quote_volume": 215560.75033, "trades": 1803, "taker_buy_base": 4352951.0, "taker_buy_quote": 114356.00662 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02616, "high": 0.0292, "low": 0.02574, "close": 0.02893, "volume": 49156662.0, "close_time": 1766030399999, "quote_volume": 1339271.44401, "trades": 16768, "taker_buy_base": 23352141.0, "taker_buy_quote": 636569.80397 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02889, "high": 0.02973, "low": 0.02644, "close": 0.02677, "volume": 39598973.0, "close_time": 1766044799999, "quote_volume": 1099321.70391, "trades": 12856, "taker_buy_base": 18265657.0, "taker_buy_quote": 507409.77889 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02677, "high": 0.02734, "low": 0.02613, "close": 0.02699, "volume": 20951884.0, "close_time": 1766059199999, "quote_volume": 557016.19279, "trades": 5552, "taker_buy_base": 9365292.0, "taker_buy_quote": 249027.86262 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02699, "high": 0.02715, "low": 0.02656, "close": 0.02682, "volume": 9482629.0, "close_time": 1766073599999, "quote_volume": 254984.55385, "trades": 3073, "taker_buy_base": 4444406.0, "taker_buy_quote": 119446.65182 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02681, "high": 0.02685, "low": 0.02507, "close": 0.02521, "volume": 11780267.0, "close_time": 1766087999999, "quote_volume": 307136.08663, "trades": 3668, "taker_buy_base": 4712487.0, "taker_buy_quote": 122916.96411 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02526, "high": 0.02589, "low": 0.02524, "close": 0.02576, "volume": 7435308.0, "close_time": 1766102399999, "quote_volume": 189734.20021, "trades": 1586, "taker_buy_base": 3979136.0, "taker_buy_quote": 101382.5026 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02576, "high": 0.02615, "low": 0.02511, "close": 0.0258, "volume": 11769802.0, "close_time": 1766116799999, "quote_volume": 301943.92589, "trades": 2697, "taker_buy_base": 5511696.0, "taker_buy_quote": 141487.52781 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02577, "high": 0.02645, "low": 0.02577, "close": 0.0262, "volume": 6505483.0, "close_time": 1766131199999, "quote_volume": 169182.63257, "trades": 1300, "taker_buy_base": 3773714.0, "taker_buy_quote": 98224.41764 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02621, "high": 0.02648, "low": 0.026, "close": 0.02648, "volume": 8535603.0, "close_time": 1766145599999, "quote_volume": 223678.63346, "trades": 2210, "taker_buy_base": 3699257.0, "taker_buy_quote": 96896.32668 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02646, "high": 0.027, "low": 0.02626, "close": 0.02669, "volume": 7151495.0, "close_time": 1766159999999, "quote_volume": 190106.75606, "trades": 1659, "taker_buy_base": 2876921.0, "taker_buy_quote": 76479.57685 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02672, "high": 0.02769, "low": 0.02664, "close": 0.02745, "volume": 18202167.0, "close_time": 1766174399999, "quote_volume": 494662.02647, "trades": 4439, "taker_buy_base": 9627516.0, "taker_buy_quote": 261699.83038 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02745, "high": 0.02761, "low": 0.02719, "close": 0.02744, "volume": 4943088.0, "close_time": 1766188799999, "quote_volume": 135331.19118, "trades": 932, "taker_buy_base": 3048830.0, "taker_buy_quote": 83476.40807 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02741, "high": 0.02858, "low": 0.02705, "close": 0.02789, "volume": 38742561.0, "close_time": 1766203199999, "quote_volume": 1083042.24025, "trades": 8336, "taker_buy_base": 18653692.0, "taker_buy_quote": 521727.08348 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02792, "high": 0.03014, "low": 0.02769, "close": 0.02948, "volume": 39073293.0, "close_time": 1766217599999, "quote_volume": 1131328.51296, "trades": 9500, "taker_buy_base": 18750892.0, "taker_buy_quote": 541760.8747 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02945, "high": 0.0316, "low": 0.02847, "close": 0.0289, "volume": 79774923.0, "close_time": 1766231999999, "quote_volume": 2400136.41083, "trades": 24363, "taker_buy_base": 38323640.0, "taker_buy_quote": 1152208.55598 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02888, "high": 0.03007, "low": 0.02799, "close": 0.02821, "volume": 35612618.0, "close_time": 1766246399999, "quote_volume": 1034277.21692, "trades": 10260, "taker_buy_base": 16747267.0, "taker_buy_quote": 486900.77465 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02821, "high": 0.02883, "low": 0.02809, "close": 0.0287, "volume": 10795665.0, "close_time": 1766260799999, "quote_volume": 307350.4136, "trades": 2937, "taker_buy_base": 6288905.0, "taker_buy_quote": 179130.82042 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0287, "high": 0.02871, "low": 0.02818, "close": 0.02848, "volume": 9449720.0, "close_time": 1766275199999, "quote_volume": 268675.95188, "trades": 2596, "taker_buy_base": 4873190.0, "taker_buy_quote": 138615.05897 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02849, "high": 0.02904, "low": 0.02727, "close": 0.02762, "volume": 19550727.0, "close_time": 1766289599999, "quote_volume": 549615.10374, "trades": 6048, "taker_buy_base": 9791802.0, "taker_buy_quote": 275746.4763 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02761, "high": 0.02776, "low": 0.02746, "close": 0.02761, "volume": 4711772.0, "close_time": 1766303999999, "quote_volume": 130030.85398, "trades": 1456, "taker_buy_base": 2308359.0, "taker_buy_quote": 63714.55487 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02762, "high": 0.0277, "low": 0.02709, "close": 0.02725, "volume": 17923402.0, "close_time": 1766318399999, "quote_volume": 490960.31966, "trades": 3845, "taker_buy_base": 9232325.0, "taker_buy_quote": 253068.34655 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02725, "high": 0.02736, "low": 0.02635, "close": 0.02679, "volume": 10741272.0, "close_time": 1766332799999, "quote_volume": 287880.51482, "trades": 3033, "taker_buy_base": 5533382.0, "taker_buy_quote": 148221.24289 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02681, "high": 0.02696, "low": 0.02645, "close": 0.02684, "volume": 4934460.0, "close_time": 1766347199999, "quote_volume": 131754.95185, "trades": 1654, "taker_buy_base": 2473271.0, "taker_buy_quote": 66041.7695 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02685, "high": 0.02699, "low": 0.02643, "close": 0.02687, "volume": 3877391.0, "close_time": 1766361599999, "quote_volume": 103697.67005, "trades": 1360, "taker_buy_base": 1944239.0, "taker_buy_quote": 51970.45336 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02688, "high": 0.02701, "low": 0.0263, "close": 0.0268, "volume": 5392833.0, "close_time": 1766375999999, "quote_volume": 143597.34097, "trades": 2317, "taker_buy_base": 2745590.0, "taker_buy_quote": 73083.89773 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02681, "high": 0.02715, "low": 0.02676, "close": 0.02703, "volume": 8690821.0, "close_time": 1766390399999, "quote_volume": 234338.82595, "trades": 2633, "taker_buy_base": 4872875.0, "taker_buy_quote": 131428.57448 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02704, "high": 0.02725, "low": 0.02698, "close": 0.0271, "volume": 7597259.0, "close_time": 1766404799999, "quote_volume": 205814.31617, "trades": 1633, "taker_buy_base": 4057039.0, "taker_buy_quote": 109908.88108 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02713, "high": 0.02728, "low": 0.02679, "close": 0.02701, "volume": 6259645.0, "close_time": 1766419199999, "quote_volume": 169068.9372, "trades": 1900, "taker_buy_base": 3203915.0, "taker_buy_quote": 86500.5237 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02702, "high": 0.0272, "low": 0.02663, "close": 0.02668, "volume": 3712733.0, "close_time": 1766433599999, "quote_volume": 100033.27747, "trades": 1128, "taker_buy_base": 2052602.0, "taker_buy_quote": 55287.74049 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02667, "high": 0.02676, "low": 0.0264, "close": 0.02662, "volume": 3500810.0, "close_time": 1766447999999, "quote_volume": 92997.91724, "trades": 1013, "taker_buy_base": 1860804.0, "taker_buy_quote": 49401.07342 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02662, "high": 0.02685, "low": 0.026, "close": 0.02612, "volume": 7506922.0, "close_time": 1766462399999, "quote_volume": 198727.1922, "trades": 1930, "taker_buy_base": 3585506.0, "taker_buy_quote": 94937.15306 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02611, "high": 0.02615, "low": 0.02583, "close": 0.02603, "volume": 3557021.0, "close_time": 1766476799999, "quote_volume": 92388.11592, "trades": 949, "taker_buy_base": 1714836.0, "taker_buy_quote": 44536.02486 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02596, "high": 0.02621, "low": 0.02589, "close": 0.02609, "volume": 3590060.0, "close_time": 1766491199999, "quote_volume": 93393.34623, "trades": 717, "taker_buy_base": 2209477.0, "taker_buy_quote": 57473.73596 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02609, "high": 0.02616, "low": 0.02542, "close": 0.02589, "volume": 5612338.0, "close_time": 1766505599999, "quote_volume": 145138.28527, "trades": 1505, "taker_buy_base": 2624223.0, "taker_buy_quote": 67857.26247 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02587, "high": 0.02728, "low": 0.02586, "close": 0.02669, "volume": 15858242.0, "close_time": 1766519999999, "quote_volume": 425120.44835, "trades": 4068, "taker_buy_base": 7876832.0, "taker_buy_quote": 211024.01644 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02669, "high": 0.02694, "low": 0.02654, "close": 0.02681, "volume": 2676389.0, "close_time": 1766534399999, "quote_volume": 71584.29623, "trades": 656, "taker_buy_base": 1297033.0, "taker_buy_quote": 34701.25811 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02682, "high": 0.02686, "low": 0.02626, "close": 0.02652, "volume": 8831758.0, "close_time": 1766548799999, "quote_volume": 234099.20676, "trades": 1157, "taker_buy_base": 4179279.0, "taker_buy_quote": 110794.90385 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02654, "high": 0.02692, "low": 0.02614, "close": 0.02633, "volume": 4195044.0, "close_time": 1766563199999, "quote_volume": 111161.13967, "trades": 783, "taker_buy_base": 2121461.0, "taker_buy_quote": 56256.71711 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02633, "high": 0.02669, "low": 0.02621, "close": 0.02665, "volume": 3527144.0, "close_time": 1766577599999, "quote_volume": 93202.13399, "trades": 730, "taker_buy_base": 1563036.0, "taker_buy_quote": 41313.1192 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02665, "high": 0.02724, "low": 0.02619, "close": 0.02717, "volume": 5762476.0, "close_time": 1766591999999, "quote_volume": 154189.36486, "trades": 1229, "taker_buy_base": 3016137.0, "taker_buy_quote": 80639.52259 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02717, "high": 0.02732, "low": 0.02661, "close": 0.02699, "volume": 4729169.0, "close_time": 1766606399999, "quote_volume": 127062.72351, "trades": 933, "taker_buy_base": 2277391.0, "taker_buy_quote": 61188.64611 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02698, "high": 0.02704, "low": 0.02671, "close": 0.02699, "volume": 4086721.0, "close_time": 1766620799999, "quote_volume": 109983.13256, "trades": 459, "taker_buy_base": 1807315.0, "taker_buy_quote": 48628.82612 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02698, "high": 0.02776, "low": 0.02673, "close": 0.02724, "volume": 7925118.0, "close_time": 1766635199999, "quote_volume": 216016.63994, "trades": 1135, "taker_buy_base": 4395900.0, "taker_buy_quote": 119879.27888 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02724, "high": 0.02754, "low": 0.02707, "close": 0.0275, "volume": 4259895.0, "close_time": 1766649599999, "quote_volume": 116271.56415, "trades": 780, "taker_buy_base": 1915089.0, "taker_buy_quote": 52270.02808 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02751, "high": 0.0276, "low": 0.02701, "close": 0.02722, "volume": 6861298.0, "close_time": 1766663999999, "quote_volume": 187578.87875, "trades": 1225, "taker_buy_base": 3678437.0, "taker_buy_quote": 100569.41039 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02724, "high": 0.02733, "low": 0.02697, "close": 0.02725, "volume": 7094388.0, "close_time": 1766678399999, "quote_volume": 192560.8484, "trades": 1082, "taker_buy_base": 3094921.0, "taker_buy_quote": 83954.6209 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02725, "high": 0.02765, "low": 0.02725, "close": 0.02751, "volume": 3453469.0, "close_time": 1766692799999, "quote_volume": 94769.08928, "trades": 614, "taker_buy_base": 1188667.0, "taker_buy_quote": 32583.01979 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02752, "high": 0.02753, "low": 0.02627, "close": 0.02645, "volume": 5389225.0, "close_time": 1766707199999, "quote_volume": 144611.20844, "trades": 857, "taker_buy_base": 2528838.0, "taker_buy_quote": 67862.87954 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02643, "high": 0.02746, "low": 0.02641, "close": 0.02714, "volume": 26844565.0, "close_time": 1766721599999, "quote_volume": 725285.55733, "trades": 4785, "taker_buy_base": 14609504.0, "taker_buy_quote": 394750.1773 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02711, "high": 0.02722, "low": 0.02651, "close": 0.02651, "volume": 4727096.0, "close_time": 1766735999999, "quote_volume": 126588.65077, "trades": 930, "taker_buy_base": 2186695.0, "taker_buy_quote": 58536.41458 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02653, "high": 0.02682, "low": 0.02638, "close": 0.02671, "volume": 3822614.0, "close_time": 1766750399999, "quote_volume": 101708.694, "trades": 814, "taker_buy_base": 2276712.0, "taker_buy_quote": 60510.9479 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02672, "high": 0.02676, "low": 0.02623, "close": 0.02634, "volume": 6988264.0, "close_time": 1766764799999, "quote_volume": 185469.88653, "trades": 1696, "taker_buy_base": 3496208.0, "taker_buy_quote": 92842.91582 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02636, "high": 0.02675, "low": 0.02624, "close": 0.0267, "volume": 3193863.0, "close_time": 1766779199999, "quote_volume": 84391.41291, "trades": 683, "taker_buy_base": 1746307.0, "taker_buy_quote": 46172.75891 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0267, "high": 0.02698, "low": 0.02652, "close": 0.02691, "volume": 4472214.0, "close_time": 1766793599999, "quote_volume": 119610.79197, "trades": 680, "taker_buy_base": 2334197.0, "taker_buy_quote": 62423.17233 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02688, "high": 0.02699, "low": 0.02639, "close": 0.02662, "volume": 6170999.0, "close_time": 1766807999999, "quote_volume": 164532.8362, "trades": 1224, "taker_buy_base": 2874764.0, "taker_buy_quote": 76676.05027 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0266, "high": 0.02682, "low": 0.0265, "close": 0.02675, "volume": 1137532.0, "close_time": 1766822399999, "quote_volume": 30345.47551, "trades": 300, "taker_buy_base": 486469.0, "taker_buy_quote": 12971.46051 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02675, "high": 0.02684, "low": 0.02635, "close": 0.02669, "volume": 5842376.0, "close_time": 1766836799999, "quote_volume": 155799.18627, "trades": 1230, "taker_buy_base": 2434784.0, "taker_buy_quote": 64912.33733 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0267, "high": 0.02672, "low": 0.02628, "close": 0.02654, "volume": 3408940.0, "close_time": 1766851199999, "quote_volume": 90088.35637, "trades": 676, "taker_buy_base": 1734809.0, "taker_buy_quote": 45861.31095 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02654, "high": 0.02687, "low": 0.02645, "close": 0.0267, "volume": 5132392.0, "close_time": 1766865599999, "quote_volume": 136508.30956, "trades": 733, "taker_buy_base": 2248508.0, "taker_buy_quote": 59903.77282 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0267, "high": 0.02714, "low": 0.02662, "close": 0.02708, "volume": 5186643.0, "close_time": 1766879999999, "quote_volume": 139449.75384, "trades": 1158, "taker_buy_base": 2261517.0, "taker_buy_quote": 60799.76474 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0271, "high": 0.02713, "low": 0.0267, "close": 0.02681, "volume": 3315505.0, "close_time": 1766894399999, "quote_volume": 89033.46449, "trades": 952, "taker_buy_base": 1246479.0, "taker_buy_quote": 33453.45497 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02681, "high": 0.02684, "low": 0.02668, "close": 0.02676, "volume": 2129172.0, "close_time": 1766908799999, "quote_volume": 57003.0429, "trades": 572, "taker_buy_base": 980958.0, "taker_buy_quote": 26262.64976 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02676, "high": 0.02683, "low": 0.02659, "close": 0.02665, "volume": 2375112.0, "close_time": 1766923199999, "quote_volume": 63487.16595, "trades": 613, "taker_buy_base": 1082641.0, "taker_buy_quote": 28952.92667 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02664, "high": 0.02671, "low": 0.02646, "close": 0.02653, "volume": 2894392.0, "close_time": 1766937599999, "quote_volume": 76944.11315, "trades": 1119, "taker_buy_base": 1377182.0, "taker_buy_quote": 36618.07184 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02652, "high": 0.0266, "low": 0.02625, "close": 0.0263, "volume": 3504011.0, "close_time": 1766951999999, "quote_volume": 92533.91953, "trades": 1023, "taker_buy_base": 2116843.0, "taker_buy_quote": 55930.34693 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02629, "high": 0.02649, "low": 0.02622, "close": 0.02645, "volume": 2357128.0, "close_time": 1766966399999, "quote_volume": 62081.61236, "trades": 675, "taker_buy_base": 1359187.0, "taker_buy_quote": 35794.44046 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02645, "high": 0.02692, "low": 0.02633, "close": 0.0268, "volume": 4586983.0, "close_time": 1766980799999, "quote_volume": 122133.50767, "trades": 1112, "taker_buy_base": 1937822.0, "taker_buy_quote": 51620.32699 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02682, "high": 0.02687, "low": 0.02644, "close": 0.02668, "volume": 4014403.0, "close_time": 1766995199999, "quote_volume": 107130.24992, "trades": 815, "taker_buy_base": 1974445.0, "taker_buy_quote": 52675.11272 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02668, "high": 0.02671, "low": 0.02615, "close": 0.02618, "volume": 2695981.0, "close_time": 1767009599999, "quote_volume": 71128.437, "trades": 590, "taker_buy_base": 1794558.0, "taker_buy_quote": 47334.79046 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02616, "high": 0.02624, "low": 0.02566, "close": 0.02612, "volume": 5121610.0, "close_time": 1767023999999, "quote_volume": 132907.37916, "trades": 1451, "taker_buy_base": 2965262.0, "taker_buy_quote": 76985.99305 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02606, "high": 0.02627, "low": 0.02581, "close": 0.02597, "volume": 4643614.0, "close_time": 1767038399999, "quote_volume": 120624.45618, "trades": 965, "taker_buy_base": 2757853.0, "taker_buy_quote": 71679.92478 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02596, "high": 0.0261, "low": 0.0257, "close": 0.02573, "volume": 2541089.0, "close_time": 1767052799999, "quote_volume": 65982.34832, "trades": 621, "taker_buy_base": 892516.0, "taker_buy_quote": 23185.37853 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02573, "high": 0.02573, "low": 0.02478, "close": 0.02519, "volume": 9183439.0, "close_time": 1767067199999, "quote_volume": 231650.39523, "trades": 1940, "taker_buy_base": 4633235.0, "taker_buy_quote": 116875.80155 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02517, "high": 0.02545, "low": 0.02508, "close": 0.02538, "volume": 3406987.0, "close_time": 1767081599999, "quote_volume": 86055.33988, "trades": 588, "taker_buy_base": 1222708.0, "taker_buy_quote": 30904.07731 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02537, "high": 0.02559, "low": 0.02522, "close": 0.02543, "volume": 3376110.0, "close_time": 1767095999999, "quote_volume": 85794.06802, "trades": 983, "taker_buy_base": 1620557.0, "taker_buy_quote": 41182.12766 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02545, "high": 0.02564, "low": 0.02513, "close": 0.02564, "volume": 3248787.0, "close_time": 1767110399999, "quote_volume": 82431.87316, "trades": 682, "taker_buy_base": 1528392.0, "taker_buy_quote": 38812.98823 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02567, "high": 0.02573, "low": 0.02538, "close": 0.02573, "volume": 5480558.0, "close_time": 1767124799999, "quote_volume": 139985.34012, "trades": 866, "taker_buy_base": 2091208.0, "taker_buy_quote": 53413.73081 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02571, "high": 0.02578, "low": 0.02537, "close": 0.02558, "volume": 1983376.0, "close_time": 1767139199999, "quote_volume": 50701.94276, "trades": 415, "taker_buy_base": 1060828.0, "taker_buy_quote": 27114.91681 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02557, "high": 0.02583, "low": 0.02526, "close": 0.0253, "volume": 3270577.0, "close_time": 1767153599999, "quote_volume": 83370.49363, "trades": 736, "taker_buy_base": 1433606.0, "taker_buy_quote": 36587.67757 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02531, "high": 0.02539, "low": 0.02516, "close": 0.02536, "volume": 2094957.0, "close_time": 1767167999999, "quote_volume": 53010.32511, "trades": 616, "taker_buy_base": 1196326.0, "taker_buy_quote": 30275.69455 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02535, "high": 0.02539, "low": 0.02503, "close": 0.0253, "volume": 4029764.0, "close_time": 1767182399999, "quote_volume": 101446.02345, "trades": 934, "taker_buy_base": 2050453.0, "taker_buy_quote": 51623.70135 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02529, "high": 0.02536, "low": 0.02505, "close": 0.02519, "volume": 4133036.0, "close_time": 1767196799999, "quote_volume": 104187.55653, "trades": 929, "taker_buy_base": 1925505.0, "taker_buy_quote": 48557.73926 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02518, "high": 0.02523, "low": 0.02457, "close": 0.02494, "volume": 5563687.0, "close_time": 1767211199999, "quote_volume": 138186.22068, "trades": 1436, "taker_buy_base": 2753009.0, "taker_buy_quote": 68301.57792 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02492, "high": 0.0251, "low": 0.02482, "close": 0.02502, "volume": 3686503.0, "close_time": 1767225599999, "quote_volume": 92148.44717, "trades": 745, "taker_buy_base": 1841968.0, "taker_buy_quote": 46044.72164 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02502, "high": 0.02515, "low": 0.02494, "close": 0.02499, "volume": 1613745.0, "close_time": 1767239999999, "quote_volume": 40394.82495, "trades": 433, "taker_buy_base": 709243.0, "taker_buy_quote": 17760.3628 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02501, "high": 0.02509, "low": 0.02473, "close": 0.02505, "volume": 8776922.0, "close_time": 1767254399999, "quote_volume": 218183.43862, "trades": 1168, "taker_buy_base": 2368342.0, "taker_buy_quote": 58985.3569 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02502, "high": 0.02525, "low": 0.02495, "close": 0.02522, "volume": 2478458.0, "close_time": 1767268799999, "quote_volume": 62174.32851, "trades": 547, "taker_buy_base": 1133967.0, "taker_buy_quote": 28452.5506 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02522, "high": 0.0257, "low": 0.02501, "close": 0.02551, "volume": 4243581.0, "close_time": 1767283199999, "quote_volume": 107806.59313, "trades": 1142, "taker_buy_base": 2359314.0, "taker_buy_quote": 59903.73072 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02555, "high": 0.02585, "low": 0.02541, "close": 0.02585, "volume": 2872136.0, "close_time": 1767297599999, "quote_volume": 73529.48411, "trades": 745, "taker_buy_base": 1439333.0, "taker_buy_quote": 36874.96523 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02587, "high": 0.02599, "low": 0.02567, "close": 0.02595, "volume": 4960965.0, "close_time": 1767311999999, "quote_volume": 127995.74182, "trades": 699, "taker_buy_base": 1671076.0, "taker_buy_quote": 43116.61864 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02593, "high": 0.02643, "low": 0.02574, "close": 0.02614, "volume": 6727274.0, "close_time": 1767326399999, "quote_volume": 175032.76553, "trades": 1370, "taker_buy_base": 3929491.0, "taker_buy_quote": 102276.47346 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02616, "high": 0.0269, "low": 0.0261, "close": 0.02682, "volume": 8108661.0, "close_time": 1767340799999, "quote_volume": 215498.87713, "trades": 1848, "taker_buy_base": 5174069.0, "taker_buy_quote": 137783.31376 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02681, "high": 0.0271, "low": 0.02655, "close": 0.02685, "volume": 14128265.0, "close_time": 1767355199999, "quote_volume": 378320.71453, "trades": 2645, "taker_buy_base": 6653768.0, "taker_buy_quote": 178384.22896 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02687, "high": 0.02743, "low": 0.02677, "close": 0.02707, "volume": 12040165.0, "close_time": 1767369599999, "quote_volume": 325807.12146, "trades": 2319, "taker_buy_base": 6032258.0, "taker_buy_quote": 163223.36928 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0271, "high": 0.02748, "low": 0.02707, "close": 0.02739, "volume": 4976794.0, "close_time": 1767383999999, "quote_volume": 136038.62064, "trades": 1251, "taker_buy_base": 2307747.0, "taker_buy_quote": 63105.76529 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02739, "high": 0.02749, "low": 0.02717, "close": 0.02742, "volume": 2980201.0, "close_time": 1767398399999, "quote_volume": 81382.97261, "trades": 1564, "taker_buy_base": 1169636.0, "taker_buy_quote": 31959.87779 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02741, "high": 0.02823, "low": 0.02723, "close": 0.02819, "volume": 11855401.0, "close_time": 1767412799999, "quote_volume": 326663.38909, "trades": 2375, "taker_buy_base": 7587871.0, "taker_buy_quote": 209175.35295 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0282, "high": 0.02856, "low": 0.02684, "close": 0.02697, "volume": 10153684.0, "close_time": 1767427199999, "quote_volume": 282597.60856, "trades": 3426, "taker_buy_base": 3820119.0, "taker_buy_quote": 106390.58444 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02699, "high": 0.02721, "low": 0.02686, "close": 0.02716, "volume": 3289543.0, "close_time": 1767441599999, "quote_volume": 88918.27631, "trades": 2226, "taker_buy_base": 1478043.0, "taker_buy_quote": 39967.04256 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02715, "high": 0.02751, "low": 0.02712, "close": 0.02739, "volume": 4664517.0, "close_time": 1767455999999, "quote_volume": 127637.171, "trades": 1238, "taker_buy_base": 2423737.0, "taker_buy_quote": 66303.39108 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02741, "high": 0.02785, "low": 0.02739, "close": 0.02766, "volume": 4659843.0, "close_time": 1767470399999, "quote_volume": 129093.34922, "trades": 2282, "taker_buy_base": 1655612.0, "taker_buy_quote": 45845.24238 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02766, "high": 0.02838, "low": 0.02752, "close": 0.02836, "volume": 6210584.0, "close_time": 1767484799999, "quote_volume": 174005.66005, "trades": 2477, "taker_buy_base": 2767616.0, "taker_buy_quote": 77579.30754 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02837, "high": 0.02839, "low": 0.02781, "close": 0.02812, "volume": 5501332.0, "close_time": 1767499199999, "quote_volume": 154647.67536, "trades": 2964, "taker_buy_base": 2043418.0, "taker_buy_quote": 57482.33712 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02813, "high": 0.02823, "low": 0.02776, "close": 0.02792, "volume": 3580201.0, "close_time": 1767513599999, "quote_volume": 100258.85797, "trades": 1380, "taker_buy_base": 1402727.0, "taker_buy_quote": 39211.03278 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.02793, "high": 0.0281, "low": 0.02772, "close": 0.02807, "volume": 4123075.0, "close_time": 1767527999999, "quote_volume": 115029.26699, "trades": 2103, "taker_buy_base": 1701126.0, "taker_buy_quote": 47484.55583 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.02806, "high": 0.02823, "low": 0.02793, "close": 0.02821, "volume": 5125691.0, "close_time": 1767542399999, "quote_volume": 143984.79465, "trades": 2688, "taker_buy_base": 2389576.0, "taker_buy_quote": 67143.33468 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0282, "high": 0.02851, "low": 0.02804, "close": 0.02815, "volume": 3898295.0, "close_time": 1767556799999, "quote_volume": 110356.93037, "trades": 2349, "taker_buy_base": 1503206.0, "taker_buy_quote": 42557.89701 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.02816, "high": 0.02856, "low": 0.02809, "close": 0.02832, "volume": 3918329.0, "close_time": 1767571199999, "quote_volume": 111037.98987, "trades": 1246, "taker_buy_base": 1990799.0, "taker_buy_quote": 56453.89607 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02831, "high": 0.02885, "low": 0.02804, "close": 0.02847, "volume": 6550550.0, "close_time": 1767585599999, "quote_volume": 186064.11533, "trades": 3335, "taker_buy_base": 2863931.0, "taker_buy_quote": 81497.30661 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02851, "high": 0.02856, "low": 0.02796, "close": 0.02827, "volume": 5813235.0, "close_time": 1767599999999, "quote_volume": 164424.37373, "trades": 2271, "taker_buy_base": 3184587.0, "taker_buy_quote": 90092.94447 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.02829, "high": 0.02842, "low": 0.02787, "close": 0.02814, "volume": 5046807.0, "close_time": 1767614399999, "quote_volume": 141706.15523, "trades": 1918, "taker_buy_base": 2680682.0, "taker_buy_quote": 75312.88071 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02813, "high": 0.02865, "low": 0.028, "close": 0.02863, "volume": 5821048.0, "close_time": 1767628799999, "quote_volume": 164656.11927, "trades": 2592, "taker_buy_base": 2628843.0, "taker_buy_quote": 74395.4463 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02862, "high": 0.02898, "low": 0.02829, "close": 0.02879, "volume": 6590417.0, "close_time": 1767643199999, "quote_volume": 189165.79351, "trades": 2283, "taker_buy_base": 2561851.0, "taker_buy_quote": 73469.71772 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0288, "high": 0.02913, "low": 0.02862, "close": 0.02879, "volume": 4026551.0, "close_time": 1767657599999, "quote_volume": 116070.35552, "trades": 1474, "taker_buy_base": 1944812.0, "taker_buy_quote": 56102.17684 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02877, "high": 0.02888, "low": 0.02834, "close": 0.02881, "volume": 8699150.0, "close_time": 1767671999999, "quote_volume": 249542.86902, "trades": 3153, "taker_buy_base": 4095533.0, "taker_buy_quote": 117448.40462 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.02881, "high": 0.02902, "low": 0.02829, "close": 0.02836, "volume": 9321336.0, "close_time": 1767686399999, "quote_volume": 268024.78751, "trades": 3122, "taker_buy_base": 4586711.0, "taker_buy_quote": 131930.56737 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02839, "high": 0.02875, "low": 0.0282, "close": 0.02865, "volume": 5767280.0, "close_time": 1767700799999, "quote_volume": 164015.65224, "trades": 1316, "taker_buy_base": 3285732.0, "taker_buy_quote": 93414.56945 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.02865, "high": 0.0292, "low": 0.0286, "close": 0.02876, "volume": 7215517.0, "close_time": 1767715199999, "quote_volume": 208652.58227, "trades": 1564, "taker_buy_base": 3234594.0, "taker_buy_quote": 93540.41029 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02876, "high": 0.02878, "low": 0.02741, "close": 0.02803, "volume": 9476711.0, "close_time": 1767729599999, "quote_volume": 265109.81088, "trades": 2968, "taker_buy_base": 4558572.0, "taker_buy_quote": 127707.85031 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02814, "high": 0.02932, "low": 0.02813, "close": 0.02918, "volume": 4692239.0, "close_time": 1767743999999, "quote_volume": 135406.55817, "trades": 1667, "taker_buy_base": 2254649.0, "taker_buy_quote": 65102.31973 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02915, "high": 0.02915, "low": 0.02834, "close": 0.02873, "volume": 6466009.0, "close_time": 1767758399999, "quote_volume": 185798.07268, "trades": 2065, "taker_buy_base": 3315580.0, "taker_buy_quote": 95271.96788 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02873, "high": 0.02888, "low": 0.02843, "close": 0.02878, "volume": 5922114.0, "close_time": 1767772799999, "quote_volume": 170055.21388, "trades": 2278, "taker_buy_base": 2669324.0, "taker_buy_quote": 76682.50433 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.02881, "high": 0.02889, "low": 0.0282, "close": 0.02855, "volume": 3987786.0, "close_time": 1767787199999, "quote_volume": 113756.54201, "trades": 1038, "taker_buy_base": 2313911.0, "taker_buy_quote": 65970.74392 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02855, "high": 0.02859, "low": 0.02759, "close": 0.02771, "volume": 8282786.0, "close_time": 1767801599999, "quote_volume": 231699.02631, "trades": 2082, "taker_buy_base": 3838981.0, "taker_buy_quote": 107375.06174 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02772, "high": 0.02804, "low": 0.02759, "close": 0.02784, "volume": 4523557.0, "close_time": 1767815999999, "quote_volume": 125856.03505, "trades": 1492, "taker_buy_base": 2793385.0, "taker_buy_quote": 77738.71275 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02784, "high": 0.02793, "low": 0.02752, "close": 0.02773, "volume": 3108996.0, "close_time": 1767830399999, "quote_volume": 86235.74096, "trades": 1183, "taker_buy_base": 1373533.0, "taker_buy_quote": 38120.6627 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02773, "high": 0.0281, "low": 0.02753, "close": 0.02759, "volume": 3102578.0, "close_time": 1767844799999, "quote_volume": 86418.81441, "trades": 1738, "taker_buy_base": 1641258.0, "taker_buy_quote": 45727.00395 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0276, "high": 0.02791, "low": 0.02695, "close": 0.02747, "volume": 6912109.0, "close_time": 1767859199999, "quote_volume": 189429.20105, "trades": 2772, "taker_buy_base": 4064981.0, "taker_buy_quote": 111521.02557 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.02747, "high": 0.0283, "low": 0.02696, "close": 0.02817, "volume": 50317211.0, "close_time": 1767873599999, "quote_volume": 1384743.42892, "trades": 21601, "taker_buy_base": 26511930.0, "taker_buy_quote": 729234.34104 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02816, "high": 0.02847, "low": 0.0272, "close": 0.02809, "volume": 37675111.0, "close_time": 1767887999999, "quote_volume": 1050104.77181, "trades": 13646, "taker_buy_base": 18672803.0, "taker_buy_quote": 520656.46279 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0281, "high": 0.02816, "low": 0.02754, "close": 0.02757, "volume": 6857695.0, "close_time": 1767902399999, "quote_volume": 191138.51665, "trades": 2613, "taker_buy_base": 2134318.0, "taker_buy_quote": 59533.74386 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02757, "high": 0.02804, "low": 0.02739, "close": 0.02802, "volume": 2536987.0, "close_time": 1767916799999, "quote_volume": 70422.63196, "trades": 1018, "taker_buy_base": 1786150.0, "taker_buy_quote": 49577.99889 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02802, "high": 0.02809, "low": 0.02754, "close": 0.02797, "volume": 5397780.0, "close_time": 1767931199999, "quote_volume": 150062.32293, "trades": 1573, "taker_buy_base": 3131942.0, "taker_buy_quote": 87049.34752 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02745, "close": 0.02764, "volume": 2746205.0, "close_time": 1767945599999, "quote_volume": 76135.52861, "trades": 775, "taker_buy_base": 1424673.0, "taker_buy_quote": 39509.88313 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02764, "high": 0.02768, "low": 0.02715, "close": 0.02749, "volume": 4934422.0, "close_time": 1767959999999, "quote_volume": 135239.26338, "trades": 1369, "taker_buy_base": 2245760.0, "taker_buy_quote": 61539.82107 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0275, "high": 0.02793, "low": 0.0273, "close": 0.02753, "volume": 7409925.0, "close_time": 1767974399999, "quote_volume": 204158.06517, "trades": 1948, "taker_buy_base": 3104003.0, "taker_buy_quote": 85608.8936 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02755, "high": 0.02782, "low": 0.02713, "close": 0.02721, "volume": 3342438.0, "close_time": 1767988799999, "quote_volume": 91997.99249, "trades": 832, "taker_buy_base": 1865674.0, "taker_buy_quote": 51368.93903 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02716, "high": 0.02755, "low": 0.02715, "close": 0.02749, "volume": 1636678.0, "close_time": 1768003199999, "quote_volume": 44780.34793, "trades": 717, "taker_buy_base": 945080.0, "taker_buy_quote": 25850.94539 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02749, "high": 0.02749, "low": 0.02699, "close": 0.02714, "volume": 2341046.0, "close_time": 1768017599999, "quote_volume": 63614.74071, "trades": 988, "taker_buy_base": 1411677.0, "taker_buy_quote": 38335.77293 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02713, "high": 0.02718, "low": 0.02694, "close": 0.02709, "volume": 2174193.0, "close_time": 1768031999999, "quote_volume": 58874.11025, "trades": 951, "taker_buy_base": 1349451.0, "taker_buy_quote": 36544.14712 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02709, "high": 0.02742, "low": 0.02701, "close": 0.02721, "volume": 5486002.0, "close_time": 1768046399999, "quote_volume": 149297.92853, "trades": 2188, "taker_buy_base": 3308004.0, "taker_buy_quote": 90090.94864 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02722, "high": 0.02727, "low": 0.02704, "close": 0.02725, "volume": 2430899.0, "close_time": 1768060799999, "quote_volume": 66053.16267, "trades": 937, "taker_buy_base": 1591350.0, "taker_buy_quote": 43247.8355 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02684, "close": 0.02713, "volume": 2265061.0, "close_time": 1768075199999, "quote_volume": 61232.33662, "trades": 834, "taker_buy_base": 1304013.0, "taker_buy_quote": 35247.72226 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02713, "high": 0.02719, "low": 0.0267, "close": 0.0269, "volume": 2773588.0, "close_time": 1768089599999, "quote_volume": 74767.519, "trades": 692, "taker_buy_base": 1379661.0, "taker_buy_quote": 37147.36506 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02691, "high": 0.03135, "low": 0.02691, "close": 0.02897, "volume": 113612994.0, "close_time": 1768103999999, "quote_volume": 3299460.9062, "trades": 34026, "taker_buy_base": 58117057.0, "taker_buy_quote": 1685030.9157 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02896, "high": 0.0291, "low": 0.02822, "close": 0.0288, "volume": 14038470.0, "close_time": 1768118399999, "quote_volume": 402022.02014, "trades": 4527, "taker_buy_base": 7624889.0, "taker_buy_quote": 218214.76547 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02881, "high": 0.02935, "low": 0.02823, "close": 0.02838, "volume": 20318804.0, "close_time": 1768132799999, "quote_volume": 583854.38691, "trades": 4228, "taker_buy_base": 8710676.0, "taker_buy_quote": 250577.43467 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.02845, "high": 0.02848, "low": 0.02766, "close": 0.02778, "volume": 10690411.0, "close_time": 1768147199999, "quote_volume": 299721.51324, "trades": 2195, "taker_buy_base": 4725001.0, "taker_buy_quote": 132379.37493 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02779, "high": 0.02807, "low": 0.0277, "close": 0.02786, "volume": 4753627.0, "close_time": 1768161599999, "quote_volume": 132809.15588, "trades": 983, "taker_buy_base": 2257714.0, "taker_buy_quote": 63054.44083 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02786, "high": 0.02794, "low": 0.02737, "close": 0.02782, "volume": 7801625.0, "close_time": 1768175999999, "quote_volume": 215742.28122, "trades": 1669, "taker_buy_base": 4278489.0, "taker_buy_quote": 118315.91111 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02783, "high": 0.02794, "low": 0.02623, "close": 0.02702, "volume": 25865216.0, "close_time": 1768190399999, "quote_volume": 704396.75526, "trades": 5356, "taker_buy_base": 13000856.0, "taker_buy_quote": 354020.93243 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02701, "high": 0.02731, "low": 0.02654, "close": 0.0266, "volume": 8812991.0, "close_time": 1768204799999, "quote_volume": 237622.65025, "trades": 2061, "taker_buy_base": 4658670.0, "taker_buy_quote": 125502.25034 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02659, "high": 0.02679, "low": 0.02646, "close": 0.02668, "volume": 6686843.0, "close_time": 1768219199999, "quote_volume": 177800.21209, "trades": 1694, "taker_buy_base": 3686560.0, "taker_buy_quote": 98088.47584 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02668, "high": 0.02672, "low": 0.02591, "close": 0.02656, "volume": 9498176.0, "close_time": 1768233599999, "quote_volume": 248844.73979, "trades": 2097, "taker_buy_base": 5249241.0, "taker_buy_quote": 137503.24936 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0266, "high": 0.02692, "low": 0.02636, "close": 0.02653, "volume": 7464300.0, "close_time": 1768247999999, "quote_volume": 198920.38056, "trades": 1838, "taker_buy_base": 3649878.0, "taker_buy_quote": 97275.66641 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02653, "high": 0.02664, "low": 0.02609, "close": 0.02645, "volume": 2626804.0, "close_time": 1768262399999, "quote_volume": 69097.16114, "trades": 744, "taker_buy_base": 1435125.0, "taker_buy_quote": 37772.62406 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02645, "high": 0.02685, "low": 0.02616, "close": 0.0266, "volume": 6780041.0, "close_time": 1768276799999, "quote_volume": 179426.27904, "trades": 1747, "taker_buy_base": 3651495.0, "taker_buy_quote": 96556.19557 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0266, "high": 0.02681, "low": 0.02656, "close": 0.02659, "volume": 5531386.0, "close_time": 1768291199999, "quote_volume": 147630.68901, "trades": 1188, "taker_buy_base": 2852077.0, "taker_buy_quote": 76112.79277 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0266, "high": 0.0268, "low": 0.02654, "close": 0.02667, "volume": 3358378.0, "close_time": 1768305599999, "quote_volume": 89602.02712, "trades": 981, "taker_buy_base": 1544924.0, "taker_buy_quote": 41233.6976 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02666, "high": 0.02732, "low": 0.02662, "close": 0.02728, "volume": 8466482.0, "close_time": 1768319999999, "quote_volume": 228757.90781, "trades": 2431, "taker_buy_base": 4608748.0, "taker_buy_quote": 124739.07456 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02731, "high": 0.02739, "low": 0.02715, "close": 0.02732, "volume": 2339120.0, "close_time": 1768334399999, "quote_volume": 63834.30234, "trades": 1482, "taker_buy_base": 1040769.0, "taker_buy_quote": 28414.80145 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02733, "high": 0.02782, "low": 0.02719, "close": 0.02756, "volume": 4354942.0, "close_time": 1768348799999, "quote_volume": 119902.62423, "trades": 2139, "taker_buy_base": 1775568.0, "taker_buy_quote": 48890.359 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02759, "high": 0.02814, "low": 0.02758, "close": 0.028, "volume": 6146696.0, "close_time": 1768363199999, "quote_volume": 171376.5908, "trades": 2672, "taker_buy_base": 3486859.0, "taker_buy_quote": 97228.28489 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02801, "high": 0.02801, "low": 0.02754, "close": 0.02761, "volume": 9332800.0, "close_time": 1768377599999, "quote_volume": 259239.22121, "trades": 3494, "taker_buy_base": 4962949.0, "taker_buy_quote": 137748.89927 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02762, "high": 0.02815, "low": 0.02761, "close": 0.02797, "volume": 9064158.0, "close_time": 1768391999999, "quote_volume": 253435.65563, "trades": 4713, "taker_buy_base": 4320350.0, "taker_buy_quote": 120746.49675 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02798, "high": 0.02851, "low": 0.02794, "close": 0.02835, "volume": 10538468.0, "close_time": 1768406399999, "quote_volume": 297567.56989, "trades": 5690, "taker_buy_base": 5420861.0, "taker_buy_quote": 153027.63625 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02836, "high": 0.02852, "low": 0.02786, "close": 0.02823, "volume": 6610359.0, "close_time": 1768420799999, "quote_volume": 186579.37845, "trades": 3753, "taker_buy_base": 3012036.0, "taker_buy_quote": 84969.42074 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.02824, "high": 0.02846, "low": 0.02792, "close": 0.02824, "volume": 3039250.0, "close_time": 1768435199999, "quote_volume": 85800.57592, "trades": 1941, "taker_buy_base": 1221212.0, "taker_buy_quote": 34491.76137 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02821, "high": 0.02877, "low": 0.02725, "close": 0.02726, "volume": 24086892.0, "close_time": 1768449599999, "quote_volume": 682098.44275, "trades": 13026, "taker_buy_base": 15276427.0, "taker_buy_quote": 433169.93304 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02722, "high": 0.02764, "low": 0.02717, "close": 0.0276, "volume": 5122630.0, "close_time": 1768463999999, "quote_volume": 140576.8178, "trades": 2106, "taker_buy_base": 2702860.0, "taker_buy_quote": 74175.18015 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02755, "high": 0.02778, "low": 0.02739, "close": 0.02743, "volume": 3929652.0, "close_time": 1768478399999, "quote_volume": 108340.41719, "trades": 1439, "taker_buy_base": 2042260.0, "taker_buy_quote": 56285.04634 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02748, "high": 0.0276, "low": 0.02676, "close": 0.0271, "volume": 4342653.0, "close_time": 1768492799999, "quote_volume": 118454.0844, "trades": 2068, "taker_buy_base": 2405442.0, "taker_buy_quote": 65533.45221 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02712, "high": 0.02729, "low": 0.02665, "close": 0.02691, "volume": 2708056.0, "close_time": 1768507199999, "quote_volume": 72844.37406, "trades": 1602, "taker_buy_base": 1396347.0, "taker_buy_quote": 37518.78734 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02688, "high": 0.02726, "low": 0.02673, "close": 0.02726, "volume": 1986394.0, "close_time": 1768521599999, "quote_volume": 53535.13391, "trades": 1078, "taker_buy_base": 1349818.0, "taker_buy_quote": 36374.65558 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02724, "high": 0.02724, "low": 0.02666, "close": 0.0267, "volume": 2812822.0, "close_time": 1768535999999, "quote_volume": 75618.65561, "trades": 873, "taker_buy_base": 1316677.0, "taker_buy_quote": 35368.64356 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02669, "high": 0.02706, "low": 0.02658, "close": 0.02684, "volume": 5717125.0, "close_time": 1768550399999, "quote_volume": 153508.65921, "trades": 1526, "taker_buy_base": 3043695.0, "taker_buy_quote": 81724.29777 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02685, "high": 0.02698, "low": 0.0266, "close": 0.02675, "volume": 2505373.0, "close_time": 1768564799999, "quote_volume": 67114.4343, "trades": 983, "taker_buy_base": 1015560.0, "taker_buy_quote": 27162.25719 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02676, "high": 0.02691, "low": 0.02627, "close": 0.02643, "volume": 4527678.0, "close_time": 1768579199999, "quote_volume": 120335.38274, "trades": 1889, "taker_buy_base": 2494635.0, "taker_buy_quote": 66359.24385 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02642, "high": 0.02682, "low": 0.02637, "close": 0.02678, "volume": 1734154.0, "close_time": 1768593599999, "quote_volume": 46214.70756, "trades": 927, "taker_buy_base": 1003705.0, "taker_buy_quote": 26757.47197 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0268, "high": 0.02725, "low": 0.02672, "close": 0.02714, "volume": 1377663.0, "close_time": 1768607999999, "quote_volume": 37307.5571, "trades": 486, "taker_buy_base": 719204.0, "taker_buy_quote": 19472.00398 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02673, "close": 0.02678, "volume": 4370764.0, "close_time": 1768622399999, "quote_volume": 117565.24518, "trades": 2144, "taker_buy_base": 2199301.0, "taker_buy_quote": 59153.05634 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02677, "high": 0.02692, "low": 0.02668, "close": 0.02683, "volume": 1637210.0, "close_time": 1768636799999, "quote_volume": 43906.64401, "trades": 892, "taker_buy_base": 897703.0, "taker_buy_quote": 24080.00244 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02685, "high": 0.027, "low": 0.02666, "close": 0.02666, "volume": 3282158.0, "close_time": 1768651199999, "quote_volume": 88085.62844, "trades": 1367, "taker_buy_base": 1542811.0, "taker_buy_quote": 41408.34436 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02665, "high": 0.0272, "low": 0.02665, "close": 0.02708, "volume": 3774093.0, "close_time": 1768665599999, "quote_volume": 101892.58858, "trades": 2138, "taker_buy_base": 1701014.0, "taker_buy_quote": 45888.91304 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02706, "high": 0.02706, "low": 0.02676, "close": 0.02685, "volume": 3343613.0, "close_time": 1768679999999, "quote_volume": 89970.87449, "trades": 1184, "taker_buy_base": 1410380.0, "taker_buy_quote": 37976.00503 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02686, "high": 0.02694, "low": 0.02661, "close": 0.02673, "volume": 2041554.0, "close_time": 1768694399999, "quote_volume": 54715.56221, "trades": 843, "taker_buy_base": 1348902.0, "taker_buy_quote": 36149.70832 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02672, "high": 0.02697, "low": 0.0264, "close": 0.02654, "volume": 3089132.0, "close_time": 1768708799999, "quote_volume": 82266.09277, "trades": 781, "taker_buy_base": 1575223.0, "taker_buy_quote": 42006.66991 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02653, "high": 0.02664, "low": 0.02631, "close": 0.02648, "volume": 1873348.0, "close_time": 1768723199999, "quote_volume": 49592.78672, "trades": 630, "taker_buy_base": 1015267.0, "taker_buy_quote": 26881.76123 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.02645, "high": 0.027, "low": 0.0264, "close": 0.02673, "volume": 3426066.0, "close_time": 1768737599999, "quote_volume": 91610.74108, "trades": 974, "taker_buy_base": 1902270.0, "taker_buy_quote": 50895.86174 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02671, "high": 0.02675, "low": 0.02643, "close": 0.02665, "volume": 2996430.0, "close_time": 1768751999999, "quote_volume": 79655.57347, "trades": 1089, "taker_buy_base": 1738537.0, "taker_buy_quote": 46222.44167 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02665, "high": 0.02689, "low": 0.02663, "close": 0.02671, "volume": 1911780.0, "close_time": 1768766399999, "quote_volume": 51109.87312, "trades": 575, "taker_buy_base": 1029450.0, "taker_buy_quote": 27517.49204 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02671, "high": 0.027, "low": 0.02568, "close": 0.02571, "volume": 6891686.0, "close_time": 1768780799999, "quote_volume": 181742.77986, "trades": 3913, "taker_buy_base": 3879182.0, "taker_buy_quote": 102062.72047 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0257, "high": 0.02571, "low": 0.02326, "close": 0.02438, "volume": 40734325.0, "close_time": 1768795199999, "quote_volume": 986750.56173, "trades": 10018, "taker_buy_base": 20641941.0, "taker_buy_quote": 499564.11274 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02439, "high": 0.02442, "low": 0.02418, "close": 0.02423, "volume": 2802026.0, "close_time": 1768809599999, "quote_volume": 68098.80382, "trades": 606, "taker_buy_base": 1477905.0, "taker_buy_quote": 35937.41303 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02423, "high": 0.02448, "low": 0.02414, "close": 0.02427, "volume": 3538588.0, "close_time": 1768823999999, "quote_volume": 85923.4581, "trades": 763, "taker_buy_base": 1854519.0, "taker_buy_quote": 45047.98702 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02429, "high": 0.02453, "low": 0.02419, "close": 0.02443, "volume": 2357118.0, "close_time": 1768838399999, "quote_volume": 57437.45342, "trades": 670, "taker_buy_base": 1468027.0, "taker_buy_quote": 35782.63685 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02441, "high": 0.02518, "low": 0.02441, "close": 0.02512, "volume": 2489376.0, "close_time": 1768852799999, "quote_volume": 62015.94152, "trades": 704, "taker_buy_base": 1206590.0, "taker_buy_quote": 30113.37954 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02512, "high": 0.02518, "low": 0.02451, "close": 0.02469, "volume": 2135696.0, "close_time": 1768867199999, "quote_volume": 52927.45521, "trades": 532, "taker_buy_base": 919587.0, "taker_buy_quote": 22826.01399 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02419, "close": 0.02432, "volume": 3876637.0, "close_time": 1768881599999, "quote_volume": 94679.3241, "trades": 702, "taker_buy_base": 1904144.0, "taker_buy_quote": 46532.75565 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0243, "high": 0.02446, "low": 0.02402, "close": 0.02406, "volume": 8033455.0, "close_time": 1768895999999, "quote_volume": 194999.56913, "trades": 1290, "taker_buy_base": 4841683.0, "taker_buy_quote": 117529.64147 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02364, "close": 0.02367, "volume": 3522176.0, "close_time": 1768910399999, "quote_volume": 83882.13496, "trades": 655, "taker_buy_base": 1767965.0, "taker_buy_quote": 42117.36815 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02367, "high": 0.02408, "low": 0.02354, "close": 0.02367, "volume": 4469141.0, "close_time": 1768924799999, "quote_volume": 106269.86818, "trades": 922, "taker_buy_base": 2435279.0, "taker_buy_quote": 57856.29509 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02372, "high": 0.02378, "low": 0.02299, "close": 0.02307, "volume": 4625826.0, "close_time": 1768939199999, "quote_volume": 108060.07565, "trades": 1051, "taker_buy_base": 2444663.0, "taker_buy_quote": 57083.62457 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02306, "high": 0.02335, "low": 0.02265, "close": 0.02271, "volume": 9112678.0, "close_time": 1768953599999, "quote_volume": 209265.36601, "trades": 1432, "taker_buy_base": 4231718.0, "taker_buy_quote": 97242.37141 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02271, "high": 0.02322, "low": 0.0227, "close": 0.02302, "volume": 4161125.0, "close_time": 1768967999999, "quote_volume": 95878.73829, "trades": 1354, "taker_buy_base": 2257189.0, "taker_buy_quote": 52008.75621 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02302, "high": 0.02349, "low": 0.02298, "close": 0.02328, "volume": 4602592.0, "close_time": 1768982399999, "quote_volume": 106866.28661, "trades": 1102, "taker_buy_base": 2744200.0, "taker_buy_quote": 63687.50117 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02328, "high": 0.02358, "low": 0.02323, "close": 0.02327, "volume": 5267581.0, "close_time": 1768996799999, "quote_volume": 123387.78295, "trades": 1413, "taker_buy_base": 2763641.0, "taker_buy_quote": 64766.76427 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02327, "high": 0.02365, "low": 0.02294, "close": 0.02355, "volume": 7972426.0, "close_time": 1769011199999, "quote_volume": 185487.72388, "trades": 2785, "taker_buy_base": 4140765.0, "taker_buy_quote": 96372.65337 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02356, "high": 0.0238, "low": 0.02272, "close": 0.02377, "volume": 6977512.0, "close_time": 1769025599999, "quote_volume": 161271.96305, "trades": 3444, "taker_buy_base": 3975113.0, "taker_buy_quote": 91885.32189 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02379, "high": 0.02381, "low": 0.02338, "close": 0.02346, "volume": 1766524.0, "close_time": 1769039999999, "quote_volume": 41661.06156, "trades": 825, "taker_buy_base": 989542.0, "taker_buy_quote": 23338.90575 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0235, "high": 0.02387, "low": 0.0235, "close": 0.02363, "volume": 1051159.0, "close_time": 1769054399999, "quote_volume": 24945.78404, "trades": 302, "taker_buy_base": 666923.0, "taker_buy_quote": 15835.67675 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02363, "high": 0.02378, "low": 0.02346, "close": 0.02349, "volume": 2271967.0, "close_time": 1769068799999, "quote_volume": 53542.31354, "trades": 386, "taker_buy_base": 1437006.0, "taker_buy_quote": 33871.0492 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02349, "high": 0.02364, "low": 0.02335, "close": 0.02346, "volume": 3476146.0, "close_time": 1769083199999, "quote_volume": 81842.91407, "trades": 653, "taker_buy_base": 1810079.0, "taker_buy_quote": 42627.00175 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02343, "high": 0.02371, "low": 0.02296, "close": 0.0232, "volume": 5750938.0, "close_time": 1769097599999, "quote_volume": 134732.24606, "trades": 1363, "taker_buy_base": 3177261.0, "taker_buy_quote": 74469.08397 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02323, "high": 0.02369, "low": 0.02322, "close": 0.02356, "volume": 1912977.0, "close_time": 1769111999999, "quote_volume": 44954.96016, "trades": 528, "taker_buy_base": 819733.0, "taker_buy_quote": 19247.15472 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02354, "high": 0.02361, "low": 0.02333, "close": 0.02345, "volume": 2374465.0, "close_time": 1769126399999, "quote_volume": 55700.74314, "trades": 640, "taker_buy_base": 1183298.0, "taker_buy_quote": 27765.30634 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02346, "high": 0.02367, "low": 0.02332, "close": 0.02364, "volume": 2339760.0, "close_time": 1769140799999, "quote_volume": 54904.8902, "trades": 410, "taker_buy_base": 1280213.0, "taker_buy_quote": 30030.54559 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02365, "high": 0.02429, "low": 0.02356, "close": 0.02413, "volume": 8685933.0, "close_time": 1769155199999, "quote_volume": 208767.89205, "trades": 1427, "taker_buy_base": 4545576.0, "taker_buy_quote": 109285.31848 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02411, "high": 0.02432, "low": 0.02379, "close": 0.02403, "volume": 7874372.0, "close_time": 1769169599999, "quote_volume": 189695.59163, "trades": 1417, "taker_buy_base": 3763489.0, "taker_buy_quote": 90627.34443 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02402, "high": 0.0242, "low": 0.02354, "close": 0.02406, "volume": 4387553.0, "close_time": 1769183999999, "quote_volume": 105003.87479, "trades": 950, "taker_buy_base": 1907436.0, "taker_buy_quote": 45623.29225 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02406, "high": 0.02445, "low": 0.02381, "close": 0.02385, "volume": 4767172.0, "close_time": 1769198399999, "quote_volume": 115138.28994, "trades": 1070, "taker_buy_base": 1725224.0, "taker_buy_quote": 41715.05853 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02384, "high": 0.02405, "low": 0.02356, "close": 0.02386, "volume": 1907870.0, "close_time": 1769212799999, "quote_volume": 45536.68438, "trades": 437, "taker_buy_base": 935268.0, "taker_buy_quote": 22331.97611 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02391, "high": 0.02438, "low": 0.02358, "close": 0.02425, "volume": 4587852.0, "close_time": 1769227199999, "quote_volume": 109929.4405, "trades": 995, "taker_buy_base": 2178268.0, "taker_buy_quote": 52180.42551 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02425, "high": 0.0251, "low": 0.02422, "close": 0.02509, "volume": 20842323.0, "close_time": 1769241599999, "quote_volume": 514131.65083, "trades": 3744, "taker_buy_base": 12062906.0, "taker_buy_quote": 297487.22844 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02507, "high": 0.02529, "low": 0.02451, "close": 0.02502, "volume": 10402720.0, "close_time": 1769255999999, "quote_volume": 259060.86665, "trades": 1898, "taker_buy_base": 5273655.0, "taker_buy_quote": 131619.7131 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02504, "high": 0.02515, "low": 0.02462, "close": 0.02474, "volume": 5666477.0, "close_time": 1769270399999, "quote_volume": 140886.98614, "trades": 978, "taker_buy_base": 2995024.0, "taker_buy_quote": 74471.34742 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02473, "high": 0.02494, "low": 0.02454, "close": 0.02488, "volume": 4830933.0, "close_time": 1769284799999, "quote_volume": 119669.91172, "trades": 952, "taker_buy_base": 2333510.0, "taker_buy_quote": 57842.67167 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02486, "high": 0.02521, "low": 0.02486, "close": 0.02512, "volume": 3812320.0, "close_time": 1769299199999, "quote_volume": 95419.86396, "trades": 717, "taker_buy_base": 1296638.0, "taker_buy_quote": 32457.58803 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02513, "high": 0.02532, "low": 0.02471, "close": 0.0248, "volume": 17420049.0, "close_time": 1769313599999, "quote_volume": 436163.03169, "trades": 2940, "taker_buy_base": 8714326.0, "taker_buy_quote": 218278.89189 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02474, "high": 0.02504, "low": 0.02449, "close": 0.02458, "volume": 6370055.0, "close_time": 1769327999999, "quote_volume": 157701.12331, "trades": 1286, "taker_buy_base": 3265949.0, "taker_buy_quote": 80827.45385 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02457, "high": 0.02618, "low": 0.02451, "close": 0.02583, "volume": 21281190.0, "close_time": 1769342399999, "quote_volume": 543604.67352, "trades": 3758, "taker_buy_base": 11018401.0, "taker_buy_quote": 281778.74071 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02581, "high": 0.0263, "low": 0.02511, "close": 0.02529, "volume": 39612919.0, "close_time": 1769356799999, "quote_volume": 1023922.02512, "trades": 7833, "taker_buy_base": 20762924.0, "taker_buy_quote": 536725.4335 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0253, "high": 0.0253, "low": 0.02342, "close": 0.02357, "volume": 14237587.0, "close_time": 1769371199999, "quote_volume": 345723.463, "trades": 2663, "taker_buy_base": 7392870.0, "taker_buy_quote": 179729.15331 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02357, "high": 0.02385, "low": 0.02329, "close": 0.02362, "volume": 9384116.0, "close_time": 1769385599999, "quote_volume": 220849.67829, "trades": 1600, "taker_buy_base": 5475152.0, "taker_buy_quote": 128834.2969 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0236, "high": 0.02406, "low": 0.02327, "close": 0.02362, "volume": 9417544.0, "close_time": 1769399999999, "quote_volume": 222925.77232, "trades": 1559, "taker_buy_base": 4944234.0, "taker_buy_quote": 116999.63192 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02365, "high": 0.02417, "low": 0.02354, "close": 0.0238, "volume": 5428682.0, "close_time": 1769414399999, "quote_volume": 129573.32799, "trades": 1089, "taker_buy_base": 2516368.0, "taker_buy_quote": 60121.09907 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02382, "high": 0.02408, "low": 0.02367, "close": 0.02386, "volume": 5187767.0, "close_time": 1769428799999, "quote_volume": 123996.13073, "trades": 1103, "taker_buy_base": 2396626.0, "taker_buy_quote": 57340.12899 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02387, "high": 0.02411, "low": 0.02354, "close": 0.02384, "volume": 7382112.0, "close_time": 1769443199999, "quote_volume": 175589.82891, "trades": 2048, "taker_buy_base": 3461930.0, "taker_buy_quote": 82395.77062 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02385, "high": 0.02406, "low": 0.02366, "close": 0.02369, "volume": 5122071.0, "close_time": 1769457599999, "quote_volume": 121902.43155, "trades": 976, "taker_buy_base": 3168924.0, "taker_buy_quote": 75441.49572 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02371, "high": 0.02416, "low": 0.02364, "close": 0.02412, "volume": 4143434.0, "close_time": 1769471999999, "quote_volume": 99115.03495, "trades": 884, "taker_buy_base": 2136412.0, "taker_buy_quote": 51096.33344 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02413, "high": 0.02413, "low": 0.02379, "close": 0.02382, "volume": 3513610.0, "close_time": 1769486399999, "quote_volume": 83956.06852, "trades": 1059, "taker_buy_base": 1902954.0, "taker_buy_quote": 45489.82325 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02383, "high": 0.02395, "low": 0.02367, "close": 0.02379, "volume": 1602397.0, "close_time": 1769500799999, "quote_volume": 38095.6056, "trades": 642, "taker_buy_base": 745974.0, "taker_buy_quote": 17733.35065 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02385, "high": 0.02403, "low": 0.02363, "close": 0.02378, "volume": 3729183.0, "close_time": 1769515199999, "quote_volume": 88625.08635, "trades": 1111, "taker_buy_base": 2030880.0, "taker_buy_quote": 48249.54892 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02379, "high": 0.02382, "low": 0.02261, "close": 0.02322, "volume": 26922927.0, "close_time": 1769529599999, "quote_volume": 622621.11302, "trades": 7518, "taker_buy_base": 14159621.0, "taker_buy_quote": 327230.86069 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02323, "high": 0.02453, "low": 0.02213, "close": 0.02405, "volume": 53985654.0, "close_time": 1769543999999, "quote_volume": 1253794.27765, "trades": 18032, "taker_buy_base": 24770016.0, "taker_buy_quote": 575598.02566 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02404, "high": 0.0267, "low": 0.02397, "close": 0.0249, "volume": 63206545.0, "close_time": 1769558399999, "quote_volume": 1615729.08682, "trades": 22637, "taker_buy_base": 34168565.0, "taker_buy_quote": 874779.92058 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02488, "high": 0.02497, "low": 0.02419, "close": 0.02422, "volume": 9810690.0, "close_time": 1769572799999, "quote_volume": 239595.06787, "trades": 2933, "taker_buy_base": 4140883.0, "taker_buy_quote": 101156.31912 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02421, "high": 0.02459, "low": 0.02396, "close": 0.02412, "volume": 9438772.0, "close_time": 1769587199999, "quote_volume": 228424.99632, "trades": 2643, "taker_buy_base": 3612369.0, "taker_buy_quote": 87530.41659 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0241, "high": 0.02439, "low": 0.02388, "close": 0.02438, "volume": 4752142.0, "close_time": 1769601599999, "quote_volume": 114400.58905, "trades": 1678, "taker_buy_base": 1877694.0, "taker_buy_quote": 45249.5398 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02436, "high": 0.02442, "low": 0.02388, "close": 0.02394, "volume": 5390264.0, "close_time": 1769615999999, "quote_volume": 130403.69317, "trades": 1550, "taker_buy_base": 1774609.0, "taker_buy_quote": 42985.27269 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02393, "high": 0.02409, "low": 0.02377, "close": 0.02398, "volume": 4898436.0, "close_time": 1769630399999, "quote_volume": 117094.891, "trades": 1592, "taker_buy_base": 2865193.0, "taker_buy_quote": 68495.92906 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02398, "high": 0.02517, "low": 0.02383, "close": 0.02474, "volume": 13881478.0, "close_time": 1769644799999, "quote_volume": 342028.02745, "trades": 4692, "taker_buy_base": 6891089.0, "taker_buy_quote": 169750.73656 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02475, "high": 0.0313, "low": 0.02475, "close": 0.02612, "volume": 397792914.0, "close_time": 1769659199999, "quote_volume": 10965922.39759, "trades": 164361, "taker_buy_base": 206281772.0, "taker_buy_quote": 5672730.55506 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02611, "high": 0.02793, "low": 0.02438, "close": 0.02487, "volume": 76101069.0, "close_time": 1769673599999, "quote_volume": 1985650.21361, "trades": 24425, "taker_buy_base": 36443541.0, "taker_buy_quote": 951300.06859 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02486, "high": 0.02502, "low": 0.02326, "close": 0.0234, "volume": 51001486.0, "close_time": 1769687999999, "quote_volume": 1221487.95269, "trades": 12682, "taker_buy_base": 24353766.0, "taker_buy_quote": 583086.93342 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0234, "high": 0.02421, "low": 0.02315, "close": 0.02333, "volume": 16711346.0, "close_time": 1769702399999, "quote_volume": 395383.8942, "trades": 6650, "taker_buy_base": 9278355.0, "taker_buy_quote": 219791.04039 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02335, "high": 0.02453, "low": 0.02316, "close": 0.02335, "volume": 28408064.0, "close_time": 1769716799999, "quote_volume": 675100.48666, "trades": 5730, "taker_buy_base": 16186707.0, "taker_buy_quote": 384564.49328 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02334, "high": 0.02347, "low": 0.02317, "close": 0.02332, "volume": 7599080.0, "close_time": 1769731199999, "quote_volume": 177221.63574, "trades": 1441, "taker_buy_base": 4305028.0, "taker_buy_quote": 100386.65462 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02331, "high": 0.02331, "low": 0.02134, "close": 0.02216, "volume": 40471267.0, "close_time": 1769745599999, "quote_volume": 897858.4358, "trades": 7213, "taker_buy_base": 20689432.0, "taker_buy_quote": 458604.51898 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02217, "high": 0.02251, "low": 0.02179, "close": 0.02209, "volume": 11147576.0, "close_time": 1769759999999, "quote_volume": 246395.62358, "trades": 2437, "taker_buy_base": 6266364.0, "taker_buy_quote": 138568.80271 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02204, "high": 0.02253, "low": 0.02188, "close": 0.02242, "volume": 5934289.0, "close_time": 1769774399999, "quote_volume": 131136.56011, "trades": 2284, "taker_buy_base": 2702102.0, "taker_buy_quote": 59670.30213 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02247, "high": 0.02308, "low": 0.02201, "close": 0.02275, "volume": 12624538.0, "close_time": 1769788799999, "quote_volume": 283770.47715, "trades": 5047, "taker_buy_base": 6039616.0, "taker_buy_quote": 135434.20492 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02276, "high": 0.02365, "low": 0.0225, "close": 0.02359, "volume": 15665597.0, "close_time": 1769803199999, "quote_volume": 362396.6327, "trades": 6238, "taker_buy_base": 7629218.0, "taker_buy_quote": 176385.33381 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02357, "high": 0.02364, "low": 0.02275, "close": 0.02285, "volume": 17045167.0, "close_time": 1769817599999, "quote_volume": 395111.32539, "trades": 5673, "taker_buy_base": 9227940.0, "taker_buy_quote": 213906.98775 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02289, "high": 0.02292, "low": 0.02221, "close": 0.02232, "volume": 11526694.0, "close_time": 1769831999999, "quote_volume": 259503.8882, "trades": 4395, "taker_buy_base": 6091027.0, "taker_buy_quote": 137059.61171 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02231, "high": 0.02247, "low": 0.02173, "close": 0.02183, "volume": 5696198.0, "close_time": 1769846399999, "quote_volume": 126404.2802, "trades": 1168, "taker_buy_base": 2384558.0, "taker_buy_quote": 53011.92717 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02184, "high": 0.02192, "low": 0.02145, "close": 0.02153, "volume": 7472456.0, "close_time": 1769860799999, "quote_volume": 161670.44857, "trades": 2370, "taker_buy_base": 3457282.0, "taker_buy_quote": 74708.34867 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02149, "high": 0.02155, "low": 0.0195, "close": 0.01996, "volume": 34694584.0, "close_time": 1769875199999, "quote_volume": 703293.83166, "trades": 14761, "taker_buy_base": 18714594.0, "taker_buy_quote": 378504.79013 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01996, "high": 0.02018, "low": 0.01782, "close": 0.019, "volume": 36321278.0, "close_time": 1769889599999, "quote_volume": 687907.95818, "trades": 15742, "taker_buy_base": 17742666.0, "taker_buy_quote": 335810.24692 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01897, "high": 0.01939, "low": 0.01868, "close": 0.01935, "volume": 8474176.0, "close_time": 1769903999999, "quote_volume": 161541.28639, "trades": 3038, "taker_buy_base": 4580216.0, "taker_buy_quote": 87194.52267 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01934, "high": 0.01941, "low": 0.01865, "close": 0.01931, "volume": 17873561.0, "close_time": 1769918399999, "quote_volume": 340481.85382, "trades": 4540, "taker_buy_base": 9778152.0, "taker_buy_quote": 185885.02501 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01931, "high": 0.02044, "low": 0.01927, "close": 0.01993, "volume": 24402238.0, "close_time": 1769932799999, "quote_volume": 485662.80934, "trades": 7923, "taker_buy_base": 12031348.0, "taker_buy_quote": 239455.33379 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01994, "high": 0.02049, "low": 0.01891, "close": 0.01897, "volume": 33634940.0, "close_time": 1769947199999, "quote_volume": 664501.14523, "trades": 10296, "taker_buy_base": 17349298.0, "taker_buy_quote": 341728.76803 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01898, "high": 0.0192, "low": 0.01815, "close": 0.01844, "volume": 12193062.0, "close_time": 1769961599999, "quote_volume": 227723.34151, "trades": 5368, "taker_buy_base": 5755476.0, "taker_buy_quote": 107394.88131 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01844, "high": 0.01866, "low": 0.0182, "close": 0.01832, "volume": 8104223.0, "close_time": 1769975999999, "quote_volume": 149747.27039, "trades": 4037, "taker_buy_base": 4225113.0, "taker_buy_quote": 78100.84471 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0183, "high": 0.01864, "low": 0.01783, "close": 0.01837, "volume": 16673178.0, "close_time": 1769990399999, "quote_volume": 304931.0406, "trades": 8997, "taker_buy_base": 8672628.0, "taker_buy_quote": 158562.44206 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01836, "high": 0.0189, "low": 0.01756, "close": 0.01821, "volume": 17822836.0, "close_time": 1770004799999, "quote_volume": 325415.07764, "trades": 7704, "taker_buy_base": 9838131.0, "taker_buy_quote": 180031.07661 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01822, "high": 0.01844, "low": 0.01744, "close": 0.01829, "volume": 12346546.0, "close_time": 1770019199999, "quote_volume": 221485.90299, "trades": 5610, "taker_buy_base": 6076520.0, "taker_buy_quote": 108952.50008 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0183, "high": 0.01849, "low": 0.01807, "close": 0.01838, "volume": 7941651.0, "close_time": 1770033599999, "quote_volume": 145453.93392, "trades": 3841, "taker_buy_base": 3469600.0, "taker_buy_quote": 63543.12157 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01838, "high": 0.01907, "low": 0.01837, "close": 0.01894, "volume": 7441070.0, "close_time": 1770047999999, "quote_volume": 139269.57457, "trades": 3617, "taker_buy_base": 3639578.0, "taker_buy_quote": 68126.16461 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01893, "high": 0.01905, "low": 0.01876, "close": 0.01877, "volume": 5532450.0, "close_time": 1770062399999, "quote_volume": 104661.65255, "trades": 1941, "taker_buy_base": 2779618.0, "taker_buy_quote": 52621.35618 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01876, "high": 0.01882, "low": 0.01857, "close": 0.01857, "volume": 2672206.0, "close_time": 1770076799999, "quote_volume": 49941.0557, "trades": 1221, "taker_buy_base": 1138613.0, "taker_buy_quote": 21281.25795 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01858, "high": 0.01866, "low": 0.0183, "close": 0.0186, "volume": 3433786.0, "close_time": 1770091199999, "quote_volume": 63479.05374, "trades": 1322, "taker_buy_base": 1590906.0, "taker_buy_quote": 29430.97279 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01859, "high": 0.01917, "low": 0.01848, "close": 0.01848, "volume": 6957456.0, "close_time": 1770105599999, "quote_volume": 131106.10181, "trades": 2102, "taker_buy_base": 3808451.0, "taker_buy_quote": 71793.9224 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0185, "high": 0.01866, "low": 0.01815, "close": 0.01841, "volume": 9494978.0, "close_time": 1770119999999, "quote_volume": 174489.81141, "trades": 2899, "taker_buy_base": 4943995.0, "taker_buy_quote": 90862.68315 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01841, "high": 0.01863, "low": 0.01794, "close": 0.01848, "volume": 9159675.0, "close_time": 1770134399999, "quote_volume": 167601.18439, "trades": 3365, "taker_buy_base": 5054548.0, "taker_buy_quote": 92469.27147 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01847, "high": 0.01847, "low": 0.0172, "close": 0.01811, "volume": 16830395.0, "close_time": 1770148799999, "quote_volume": 299438.63732, "trades": 6845, "taker_buy_base": 8367545.0, "taker_buy_quote": 148686.22698 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0181, "high": 0.0188, "low": 0.0177, "close": 0.01785, "volume": 11931315.0, "close_time": 1770163199999, "quote_volume": 218381.27324, "trades": 4600, "taker_buy_base": 5919081.0, "taker_buy_quote": 108551.4423 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01785, "high": 0.01843, "low": 0.01774, "close": 0.01834, "volume": 6718659.0, "close_time": 1770177599999, "quote_volume": 122142.14974, "trades": 2183, "taker_buy_base": 3528290.0, "taker_buy_quote": 64138.70083 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01835, "high": 0.01846, "low": 0.0181, "close": 0.01838, "volume": 5020937.0, "close_time": 1770191999999, "quote_volume": 91933.54845, "trades": 1939, "taker_buy_base": 2284871.0, "taker_buy_quote": 41808.87265 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01837, "high": 0.01837, "low": 0.01787, "close": 0.01801, "volume": 5017224.0, "close_time": 1770206399999, "quote_volume": 90912.17019, "trades": 2432, "taker_buy_base": 2169701.0, "taker_buy_quote": 39330.62743 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01803, "high": 0.0181, "low": 0.01723, "close": 0.01746, "volume": 12354503.0, "close_time": 1770220799999, "quote_volume": 218329.47037, "trades": 5607, "taker_buy_base": 6704374.0, "taker_buy_quote": 118445.3772 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01748, "high": 0.01798, "low": 0.01715, "close": 0.01793, "volume": 18743789.0, "close_time": 1770235199999, "quote_volume": 326875.57918, "trades": 7572, "taker_buy_base": 10025594.0, "taker_buy_quote": 175042.34134 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01794, "high": 0.01795, "low": 0.01729, "close": 0.01767, "volume": 7690244.0, "close_time": 1770249599999, "quote_volume": 135617.66574, "trades": 3187, "taker_buy_base": 3083763.0, "taker_buy_quote": 54351.87423 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01765, "high": 0.01798, "low": 0.01732, "close": 0.01735, "volume": 7663987.0, "close_time": 1770263999999, "quote_volume": 135485.68552, "trades": 2835, "taker_buy_base": 4236053.0, "taker_buy_quote": 75018.5781 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01736, "high": 0.01746, "low": 0.01683, "close": 0.01696, "volume": 10798091.0, "close_time": 1770278399999, "quote_volume": 185204.92534, "trades": 3718, "taker_buy_base": 4833404.0, "taker_buy_quote": 82998.38237 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01699, "high": 0.01729, "low": 0.01627, "close": 0.01647, "volume": 8756656.0, "close_time": 1770292799999, "quote_volume": 147094.40442, "trades": 2559, "taker_buy_base": 4681586.0, "taker_buy_quote": 78877.9898 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01649, "high": 0.01679, "low": 0.01527, "close": 0.01571, "volume": 25673488.0, "close_time": 1770307199999, "quote_volume": 412292.99228, "trades": 8969, "taker_buy_base": 13644131.0, "taker_buy_quote": 219011.89284 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01572, "high": 0.01603, "low": 0.01519, "close": 0.01526, "volume": 19062756.0, "close_time": 1770321599999, "quote_volume": 297819.21622, "trades": 6767, "taker_buy_base": 9336227.0, "taker_buy_quote": 146037.67444 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01526, "high": 0.01535, "low": 0.01446, "close": 0.01462, "volume": 27081788.0, "close_time": 1770335999999, "quote_volume": 401970.63562, "trades": 9050, "taker_buy_base": 14130776.0, "taker_buy_quote": 209942.8304 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01463, "high": 0.01483, "low": 0.01312, "close": 0.01429, "volume": 39651955.0, "close_time": 1770350399999, "quote_volume": 552947.32256, "trades": 13601, "taker_buy_base": 19554571.0, "taker_buy_quote": 272733.0576 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0143, "high": 0.01488, "low": 0.01419, "close": 0.01443, "volume": 7098210.0, "close_time": 1770364799999, "quote_volume": 103359.2602, "trades": 2564, "taker_buy_base": 3824360.0, "taker_buy_quote": 55741.28231 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01444, "high": 0.01511, "low": 0.01423, "close": 0.01503, "volume": 9204062.0, "close_time": 1770379199999, "quote_volume": 135045.85915, "trades": 2696, "taker_buy_base": 5520326.0, "taker_buy_quote": 81101.41357 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01501, "high": 0.01573, "low": 0.01491, "close": 0.01565, "volume": 18267777.0, "close_time": 1770393599999, "quote_volume": 281227.8971, "trades": 5445, "taker_buy_base": 9628515.0, "taker_buy_quote": 148250.82785 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01565, "high": 0.01614, "low": 0.01558, "close": 0.01588, "volume": 9694117.0, "close_time": 1770407999999, "quote_volume": 153474.77832, "trades": 5171, "taker_buy_base": 4520142.0, "taker_buy_quote": 71594.74317 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01548, "close": 0.0156, "volume": 5609987.0, "close_time": 1770422399999, "quote_volume": 87939.15414, "trades": 2683, "taker_buy_base": 2313298.0, "taker_buy_quote": 36287.24282 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01559, "high": 0.0164, "low": 0.01549, "close": 0.01603, "volume": 57437785.0, "close_time": 1770436799999, "quote_volume": 912067.64032, "trades": 10701, "taker_buy_base": 35094809.0, "taker_buy_quote": 556565.81226 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01603, "high": 0.01611, "low": 0.01511, "close": 0.01526, "volume": 11145261.0, "close_time": 1770451199999, "quote_volume": 174770.80735, "trades": 2624, "taker_buy_base": 5788658.0, "taker_buy_quote": 90671.4105 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01524, "high": 0.01556, "low": 0.01519, "close": 0.01524, "volume": 4424953.0, "close_time": 1770465599999, "quote_volume": 67801.15443, "trades": 1277, "taker_buy_base": 2359052.0, "taker_buy_quote": 36109.76219 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01524, "high": 0.01574, "low": 0.0151, "close": 0.01541, "volume": 4232506.0, "close_time": 1770479999999, "quote_volume": 65015.53066, "trades": 1749, "taker_buy_base": 2387882.0, "taker_buy_quote": 36641.1937 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01537, "high": 0.0159, "low": 0.0153, "close": 0.01568, "volume": 11312761.0, "close_time": 1770494399999, "quote_volume": 175902.73665, "trades": 3381, "taker_buy_base": 5697553.0, "taker_buy_quote": 88636.79031 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01567, "high": 0.01591, "low": 0.01563, "close": 0.01571, "volume": 6399129.0, "close_time": 1770508799999, "quote_volume": 100812.95638, "trades": 1522, "taker_buy_base": 3367478.0, "taker_buy_quote": 53082.81411 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01572, "high": 0.01572, "low": 0.01534, "close": 0.01536, "volume": 4610015.0, "close_time": 1770523199999, "quote_volume": 71694.59527, "trades": 1011, "taker_buy_base": 2585633.0, "taker_buy_quote": 40169.99648 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01537, "high": 0.01544, "low": 0.01515, "close": 0.01528, "volume": 2638490.0, "close_time": 1770537599999, "quote_volume": 40466.04781, "trades": 840, "taker_buy_base": 1319498.0, "taker_buy_quote": 20242.67769 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01529, "high": 0.01552, "low": 0.01521, "close": 0.01549, "volume": 4934609.0, "close_time": 1770551999999, "quote_volume": 76053.19887, "trades": 1320, "taker_buy_base": 2161591.0, "taker_buy_quote": 33365.435 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0155, "high": 0.01569, "low": 0.01543, "close": 0.01546, "volume": 5422634.0, "close_time": 1770566399999, "quote_volume": 84230.95234, "trades": 1459, "taker_buy_base": 2530362.0, "taker_buy_quote": 39357.86005 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01546, "high": 0.01549, "low": 0.01509, "close": 0.01545, "volume": 2320059.0, "close_time": 1770580799999, "quote_volume": 35502.8684, "trades": 722, "taker_buy_base": 924268.0, "taker_buy_quote": 14189.01544 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01544, "high": 0.01561, "low": 0.01514, "close": 0.01531, "volume": 3864719.0, "close_time": 1770595199999, "quote_volume": 59245.60544, "trades": 1341, "taker_buy_base": 1828421.0, "taker_buy_quote": 28015.49957 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01532, "high": 0.01563, "low": 0.01494, "close": 0.01549, "volume": 29641181.0, "close_time": 1770609599999, "quote_volume": 453573.79118, "trades": 4836, "taker_buy_base": 17441264.0, "taker_buy_quote": 266802.88065 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01547, "high": 0.01553, "low": 0.01513, "close": 0.01513, "volume": 6284237.0, "close_time": 1770623999999, "quote_volume": 96221.83255, "trades": 1208, "taker_buy_base": 1939149.0, "taker_buy_quote": 29692.49394 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01513, "high": 0.01514, "low": 0.01453, "close": 0.01482, "volume": 10414490.0, "close_time": 1770638399999, "quote_volume": 154307.42233, "trades": 1589, "taker_buy_base": 5997991.0, "taker_buy_quote": 88828.75569 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01482, "high": 0.01523, "low": 0.01474, "close": 0.01519, "volume": 6549048.0, "close_time": 1770652799999, "quote_volume": 97889.08719, "trades": 1528, "taker_buy_base": 3846164.0, "taker_buy_quote": 57492.33377 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0152, "high": 0.01583, "low": 0.01518, "close": 0.01544, "volume": 12361883.0, "close_time": 1770667199999, "quote_volume": 191685.44603, "trades": 2239, "taker_buy_base": 6440587.0, "taker_buy_quote": 99995.41087 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01542, "high": 0.01548, "low": 0.01512, "close": 0.01528, "volume": 2249500.0, "close_time": 1770681599999, "quote_volume": 34376.61752, "trades": 620, "taker_buy_base": 1215524.0, "taker_buy_quote": 18589.94221 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0153, "high": 0.01574, "low": 0.01505, "close": 0.01531, "volume": 15643610.0, "close_time": 1770695999999, "quote_volume": 240994.48875, "trades": 2104, "taker_buy_base": 7933656.0, "taker_buy_quote": 122139.95382 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01528, "high": 0.01548, "low": 0.01503, "close": 0.01516, "volume": 9953325.0, "close_time": 1770710399999, "quote_volume": 152230.48711, "trades": 1489, "taker_buy_base": 5282519.0, "taker_buy_quote": 80736.85025 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01516, "high": 0.01573, "low": 0.01509, "close": 0.01548, "volume": 18178663.0, "close_time": 1770724799999, "quote_volume": 280657.04824, "trades": 2584, "taker_buy_base": 9445926.0, "taker_buy_quote": 145804.0453 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01551, "high": 0.01571, "low": 0.01511, "close": 0.01541, "volume": 28947213.0, "close_time": 1770739199999, "quote_volume": 446346.52175, "trades": 3780, "taker_buy_base": 17553111.0, "taker_buy_quote": 271023.75423 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01541, "high": 0.01551, "low": 0.01524, "close": 0.01533, "volume": 3536772.0, "close_time": 1770753599999, "quote_volume": 54307.98884, "trades": 621, "taker_buy_base": 1697687.0, "taker_buy_quote": 26079.0075 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01529, "high": 0.0153, "low": 0.0151, "close": 0.01518, "volume": 4680876.0, "close_time": 1770767999999, "quote_volume": 71127.14273, "trades": 645, "taker_buy_base": 2013852.0, "taker_buy_quote": 30616.43402 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01517, "high": 0.01535, "low": 0.01497, "close": 0.01518, "volume": 7464045.0, "close_time": 1770782399999, "quote_volume": 112732.27358, "trades": 1380, "taker_buy_base": 3968080.0, "taker_buy_quote": 59982.69962 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01519, "high": 0.01523, "low": 0.01451, "close": 0.01461, "volume": 5972571.0, "close_time": 1770796799999, "quote_volume": 88437.85381, "trades": 1496, "taker_buy_base": 2687937.0, "taker_buy_quote": 39792.31805 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01459, "high": 0.01475, "low": 0.01454, "close": 0.01469, "volume": 3142913.0, "close_time": 1770811199999, "quote_volume": 46030.46887, "trades": 829, "taker_buy_base": 2154390.0, "taker_buy_quote": 31563.14642 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01469, "high": 0.01521, "low": 0.01453, "close": 0.01466, "volume": 10395647.0, "close_time": 1770825599999, "quote_volume": 153604.83663, "trades": 2705, "taker_buy_base": 4047154.0, "taker_buy_quote": 60052.44578 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01467, "high": 0.01516, "low": 0.01464, "close": 0.01498, "volume": 11328903.0, "close_time": 1770839999999, "quote_volume": 168774.66082, "trades": 2369, "taker_buy_base": 6084246.0, "taker_buy_quote": 90588.93422 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01497, "high": 0.01525, "low": 0.01482, "close": 0.01505, "volume": 5399982.0, "close_time": 1770854399999, "quote_volume": 81467.87079, "trades": 1198, "taker_buy_base": 2515805.0, "taker_buy_quote": 37966.68441 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01506, "high": 0.01541, "low": 0.01501, "close": 0.01534, "volume": 4104243.0, "close_time": 1770868799999, "quote_volume": 62730.63502, "trades": 872, "taker_buy_base": 1984254.0, "taker_buy_quote": 30293.34202 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01535, "high": 0.01581, "low": 0.01532, "close": 0.01573, "volume": 13276093.0, "close_time": 1770883199999, "quote_volume": 207097.17814, "trades": 2113, "taker_buy_base": 6318722.0, "taker_buy_quote": 98579.37725 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01573, "high": 0.016, "low": 0.01562, "close": 0.01566, "volume": 18249842.0, "close_time": 1770897599999, "quote_volume": 288622.35996, "trades": 2716, "taker_buy_base": 10396535.0, "taker_buy_quote": 164596.94755 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01564, "high": 0.01601, "low": 0.01542, "close": 0.0155, "volume": 37337499.0, "close_time": 1770911999999, "quote_volume": 587817.7136, "trades": 6522, "taker_buy_base": 20670355.0, "taker_buy_quote": 325647.77708 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0155, "high": 0.01569, "low": 0.01523, "close": 0.01544, "volume": 6951645.0, "close_time": 1770926399999, "quote_volume": 107313.1597, "trades": 1997, "taker_buy_base": 3523475.0, "taker_buy_quote": 54435.09385 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01546, "high": 0.01595, "low": 0.01528, "close": 0.01594, "volume": 8121085.0, "close_time": 1770940799999, "quote_volume": 126845.47427, "trades": 1359, "taker_buy_base": 4303134.0, "taker_buy_quote": 67387.85859 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01596, "high": 0.01596, "low": 0.01554, "close": 0.01568, "volume": 5831572.0, "close_time": 1770955199999, "quote_volume": 91672.4456, "trades": 804, "taker_buy_base": 3083593.0, "taker_buy_quote": 48453.80802 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01567, "high": 0.01571, "low": 0.01534, "close": 0.01559, "volume": 6768406.0, "close_time": 1770969599999, "quote_volume": 104953.7293, "trades": 774, "taker_buy_base": 3654756.0, "taker_buy_quote": 56660.88105 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01562, "high": 0.01617, "low": 0.0156, "close": 0.01596, "volume": 13874927.0, "close_time": 1770983999999, "quote_volume": 220779.95915, "trades": 1487, "taker_buy_base": 6778611.0, "taker_buy_quote": 107924.2946 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01595, "high": 0.01645, "low": 0.0159, "close": 0.01625, "volume": 35813965.0, "close_time": 1770998399999, "quote_volume": 579880.07172, "trades": 5269, "taker_buy_base": 18113888.0, "taker_buy_quote": 293384.14151 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01622, "high": 0.01669, "low": 0.01622, "close": 0.01655, "volume": 5248605.0, "close_time": 1771012799999, "quote_volume": 86585.4188, "trades": 925, "taker_buy_base": 2252120.0, "taker_buy_quote": 37177.75763 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01655, "high": 0.01655, "low": 0.01636, "close": 0.01639, "volume": 5350742.0, "close_time": 1771027199999, "quote_volume": 88096.56213, "trades": 921, "taker_buy_base": 2752170.0, "taker_buy_quote": 45326.75903 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01638, "high": 0.01669, "low": 0.01623, "close": 0.01656, "volume": 8357513.0, "close_time": 1771041599999, "quote_volume": 137410.49747, "trades": 1591, "taker_buy_base": 3521351.0, "taker_buy_quote": 57964.0806 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01658, "high": 0.01678, "low": 0.01646, "close": 0.01654, "volume": 7883199.0, "close_time": 1771055999999, "quote_volume": 130818.77085, "trades": 1225, "taker_buy_base": 3815679.0, "taker_buy_quote": 63322.33725 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01654, "high": 0.01673, "low": 0.01644, "close": 0.01658, "volume": 6904656.0, "close_time": 1771070399999, "quote_volume": 114448.77944, "trades": 1221, "taker_buy_base": 3369310.0, "taker_buy_quote": 55864.63433 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01657, "high": 0.01673, "low": 0.01641, "close": 0.01663, "volume": 7303717.0, "close_time": 1771084799999, "quote_volume": 121089.29257, "trades": 1346, "taker_buy_base": 3426970.0, "taker_buy_quote": 56875.9104 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01664, "high": 0.01703, "low": 0.01661, "close": 0.01698, "volume": 3278201.0, "close_time": 1771099199999, "quote_volume": 55073.02678, "trades": 770, "taker_buy_base": 1499055.0, "taker_buy_quote": 25198.12183 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01698, "high": 0.01702, "low": 0.01673, "close": 0.01682, "volume": 3465551.0, "close_time": 1771113599999, "quote_volume": 58445.43739, "trades": 675, "taker_buy_base": 1549418.0, "taker_buy_quote": 26148.46083 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01683, "high": 0.01703, "low": 0.01634, "close": 0.01659, "volume": 40371990.0, "close_time": 1771127999999, "quote_volume": 677741.61626, "trades": 6184, "taker_buy_base": 23652818.0, "taker_buy_quote": 397277.78066 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0166, "high": 0.01674, "low": 0.01656, "close": 0.01666, "volume": 4198778.0, "close_time": 1771142399999, "quote_volume": 69838.96211, "trades": 773, "taker_buy_base": 2081487.0, "taker_buy_quote": 34633.55641 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01666, "high": 0.01669, "low": 0.0164, "close": 0.01647, "volume": 2699428.0, "close_time": 1771156799999, "quote_volume": 44597.7643, "trades": 592, "taker_buy_base": 1512842.0, "taker_buy_quote": 25016.35382 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01647, "high": 0.01647, "low": 0.01577, "close": 0.0161, "volume": 10357816.0, "close_time": 1771171199999, "quote_volume": 165846.9252, "trades": 1783, "taker_buy_base": 5454293.0, "taker_buy_quote": 87377.19482 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01609, "high": 0.01612, "low": 0.01577, "close": 0.01585, "volume": 5339409.0, "close_time": 1771185599999, "quote_volume": 84962.10793, "trades": 1393, "taker_buy_base": 2237113.0, "taker_buy_quote": 35604.69869 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01584, "high": 0.0161, "low": 0.01579, "close": 0.01605, "volume": 2453662.0, "close_time": 1771199999999, "quote_volume": 39061.72472, "trades": 474, "taker_buy_base": 1388981.0, "taker_buy_quote": 22136.71986 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01604, "high": 0.01611, "low": 0.01587, "close": 0.01607, "volume": 6193789.0, "close_time": 1771214399999, "quote_volume": 99172.32019, "trades": 806, "taker_buy_base": 3275598.0, "taker_buy_quote": 52443.14013 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01607, "high": 0.01616, "low": 0.01565, "close": 0.01578, "volume": 9963211.0, "close_time": 1771228799999, "quote_volume": 157704.44738, "trades": 1408, "taker_buy_base": 4617954.0, "taker_buy_quote": 73078.75901 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0158, "high": 0.01589, "low": 0.01553, "close": 0.01573, "volume": 3609457.0, "close_time": 1771243199999, "quote_volume": 56856.64446, "trades": 507, "taker_buy_base": 1855486.0, "taker_buy_quote": 29204.2834 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01573, "high": 0.01612, "low": 0.01563, "close": 0.01568, "volume": 8111357.0, "close_time": 1771257599999, "quote_volume": 128742.73379, "trades": 1064, "taker_buy_base": 4433718.0, "taker_buy_quote": 70350.69011 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01567, "high": 0.01592, "low": 0.01567, "close": 0.01589, "volume": 2770826.0, "close_time": 1771271999999, "quote_volume": 43776.69923, "trades": 384, "taker_buy_base": 1600633.0, "taker_buy_quote": 25297.82213 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01585, "high": 0.0162, "low": 0.01583, "close": 0.01611, "volume": 2552652.0, "close_time": 1771286399999, "quote_volume": 41092.16524, "trades": 902, "taker_buy_base": 1412868.0, "taker_buy_quote": 22750.8396 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01612, "high": 0.01613, "low": 0.0159, "close": 0.01596, "volume": 1409707.0, "close_time": 1771300799999, "quote_volume": 22587.1961, "trades": 480, "taker_buy_base": 696998.0, "taker_buy_quote": 11173.14085 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01595, "high": 0.01597, "low": 0.0157, "close": 0.01583, "volume": 1070250.0, "close_time": 1771315199999, "quote_volume": 16956.44596, "trades": 326, "taker_buy_base": 508668.0, "taker_buy_quote": 8051.81042 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01584, "high": 0.0159, "low": 0.01564, "close": 0.0159, "volume": 3942253.0, "close_time": 1771329599999, "quote_volume": 62153.54008, "trades": 967, "taker_buy_base": 2448881.0, "taker_buy_quote": 38620.60982 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01589, "high": 0.01618, "low": 0.01565, "close": 0.01589, "volume": 7771854.0, "close_time": 1771343999999, "quote_volume": 123887.8385, "trades": 2038, "taker_buy_base": 4353641.0, "taker_buy_quote": 69390.74681 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0159, "high": 0.01606, "low": 0.01568, "close": 0.01581, "volume": 2527975.0, "close_time": 1771358399999, "quote_volume": 40151.63487, "trades": 813, "taker_buy_base": 1088625.0, "taker_buy_quote": 17276.75342 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01581, "high": 0.01592, "low": 0.01575, "close": 0.01587, "volume": 1151929.0, "close_time": 1771372799999, "quote_volume": 18253.76959, "trades": 303, "taker_buy_base": 581551.0, "taker_buy_quote": 9207.59701 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01589, "high": 0.01627, "low": 0.01583, "close": 0.01622, "volume": 5838343.0, "close_time": 1771387199999, "quote_volume": 93683.1287, "trades": 1062, "taker_buy_base": 2950353.0, "taker_buy_quote": 47294.53781 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0162, "high": 0.01632, "low": 0.01608, "close": 0.01621, "volume": 3053476.0, "close_time": 1771401599999, "quote_volume": 49433.34829, "trades": 404, "taker_buy_base": 1216594.0, "taker_buy_quote": 19692.75771 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01621, "high": 0.01625, "low": 0.01582, "close": 0.01601, "volume": 2336562.0, "close_time": 1771415999999, "quote_volume": 37534.47709, "trades": 374, "taker_buy_base": 1276566.0, "taker_buy_quote": 20505.34749 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01604, "high": 0.01608, "low": 0.01565, "close": 0.0159, "volume": 4322017.0, "close_time": 1771430399999, "quote_volume": 68401.96596, "trades": 612, "taker_buy_base": 2432105.0, "taker_buy_quote": 38482.07041 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0159, "high": 0.01591, "low": 0.01539, "close": 0.01553, "volume": 4072225.0, "close_time": 1771444799999, "quote_volume": 63645.27009, "trades": 744, "taker_buy_base": 2304216.0, "taker_buy_quote": 35888.09573 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01551, "high": 0.01561, "low": 0.01542, "close": 0.01547, "volume": 1807757.0, "close_time": 1771459199999, "quote_volume": 28028.66864, "trades": 465, "taker_buy_base": 929583.0, "taker_buy_quote": 14407.38027 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01548, "high": 0.01549, "low": 0.01515, "close": 0.01536, "volume": 4747382.0, "close_time": 1771473599999, "quote_volume": 72711.9235, "trades": 599, "taker_buy_base": 2529679.0, "taker_buy_quote": 38677.239 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01537, "high": 0.01545, "low": 0.01524, "close": 0.01534, "volume": 1314097.0, "close_time": 1771487999999, "quote_volume": 20190.53881, "trades": 265, "taker_buy_base": 720416.0, "taker_buy_quote": 11068.33252 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01501, "close": 0.01507, "volume": 4507619.0, "close_time": 1771502399999, "quote_volume": 68213.25981, "trades": 888, "taker_buy_base": 2408566.0, "taker_buy_quote": 36447.1484 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01507, "high": 0.01511, "low": 0.0147, "close": 0.01487, "volume": 5034049.0, "close_time": 1771516799999, "quote_volume": 75047.81491, "trades": 1297, "taker_buy_base": 2159179.0, "taker_buy_quote": 32230.85963 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01486, "high": 0.01515, "low": 0.01476, "close": 0.01515, "volume": 3675266.0, "close_time": 1771531199999, "quote_volume": 54847.04525, "trades": 767, "taker_buy_base": 2017008.0, "taker_buy_quote": 30111.02454 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01514, "high": 0.01531, "low": 0.01512, "close": 0.0153, "volume": 981213.0, "close_time": 1771545599999, "quote_volume": 14935.63811, "trades": 187, "taker_buy_base": 475282.0, "taker_buy_quote": 7234.25234 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01528, "high": 0.01547, "low": 0.01525, "close": 0.01543, "volume": 1632335.0, "close_time": 1771559999999, "quote_volume": 25064.02145, "trades": 208, "taker_buy_base": 851697.0, "taker_buy_quote": 13087.50353 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01539, "high": 0.0155, "low": 0.01527, "close": 0.0153, "volume": 3425229.0, "close_time": 1771574399999, "quote_volume": 52639.11662, "trades": 467, "taker_buy_base": 1974849.0, "taker_buy_quote": 30350.70097 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01535, "high": 0.01579, "low": 0.01533, "close": 0.01541, "volume": 5939461.0, "close_time": 1771588799999, "quote_volume": 92292.72946, "trades": 595, "taker_buy_base": 3228970.0, "taker_buy_quote": 50208.59831 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01541, "high": 0.01556, "low": 0.01507, "close": 0.01548, "volume": 9013047.0, "close_time": 1771603199999, "quote_volume": 138327.96259, "trades": 871, "taker_buy_base": 4712142.0, "taker_buy_quote": 72390.99346 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01549, "high": 0.01577, "low": 0.01541, "close": 0.01563, "volume": 6695439.0, "close_time": 1771617599999, "quote_volume": 104529.02367, "trades": 598, "taker_buy_base": 3529461.0, "taker_buy_quote": 55140.58874 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01568, "high": 0.0157, "low": 0.01555, "close": 0.01566, "volume": 1889207.0, "close_time": 1771631999999, "quote_volume": 29543.43376, "trades": 207, "taker_buy_base": 711146.0, "taker_buy_quote": 11118.31623 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01567, "high": 0.01567, "low": 0.01553, "close": 0.01559, "volume": 2916783.0, "close_time": 1771646399999, "quote_volume": 45491.95798, "trades": 361, "taker_buy_base": 1071219.0, "taker_buy_quote": 16708.4474 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01559, "high": 0.01568, "low": 0.01559, "close": 0.01568, "volume": 555220.0, "close_time": 1771660799999, "quote_volume": 8672.894, "trades": 74, "taker_buy_base": 454505.0, "taker_buy_quote": 7100.36769 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01569, "high": 0.01617, "low": 0.01569, "close": 0.01586, "volume": 6059393.0, "close_time": 1771675199999, "quote_volume": 96742.32521, "trades": 601, "taker_buy_base": 2885266.0, "taker_buy_quote": 45988.14424 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01586, "high": 0.01604, "low": 0.01572, "close": 0.01596, "volume": 2715856.0, "close_time": 1771689599999, "quote_volume": 43152.49941, "trades": 308, "taker_buy_base": 1543474.0, "taker_buy_quote": 24517.37502 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01591, "high": 0.01596, "low": 0.01575, "close": 0.01585, "volume": 2655702.0, "close_time": 1771703999999, "quote_volume": 42158.92739, "trades": 336, "taker_buy_base": 1866170.0, "taker_buy_quote": 29620.58594 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01583, "high": 0.01589, "low": 0.0157, "close": 0.01572, "volume": 1393147.0, "close_time": 1771718399999, "quote_volume": 22016.56697, "trades": 179, "taker_buy_base": 910319.0, "taker_buy_quote": 14390.67482 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01525, "close": 0.01532, "volume": 4422784.0, "close_time": 1771732799999, "quote_volume": 68557.0091, "trades": 495, "taker_buy_base": 2159744.0, "taker_buy_quote": 33485.56139 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01534, "high": 0.01538, "low": 0.01516, "close": 0.01534, "volume": 1286935.0, "close_time": 1771747199999, "quote_volume": 19640.6077, "trades": 155, "taker_buy_base": 818847.0, "taker_buy_quote": 12499.47806 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01531, "high": 0.01556, "low": 0.01517, "close": 0.0154, "volume": 5375429.0, "close_time": 1771761599999, "quote_volume": 82611.14033, "trades": 536, "taker_buy_base": 2795380.0, "taker_buy_quote": 42962.67753 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01533, "high": 0.01534, "low": 0.01503, "close": 0.01512, "volume": 2405682.0, "close_time": 1771775999999, "quote_volume": 36416.78942, "trades": 264, "taker_buy_base": 1102678.0, "taker_buy_quote": 16710.65146 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01513, "high": 0.01516, "low": 0.01501, "close": 0.01505, "volume": 1726778.0, "close_time": 1771790399999, "quote_volume": 26063.08186, "trades": 159, "taker_buy_base": 511866.0, "taker_buy_quote": 7730.76564 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01505, "high": 0.01513, "low": 0.01487, "close": 0.01513, "volume": 1401338.0, "close_time": 1771804799999, "quote_volume": 21043.24024, "trades": 174, "taker_buy_base": 968573.0, "taker_buy_quote": 14548.45455 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01514, "high": 0.01514, "low": 0.01426, "close": 0.01434, "volume": 10842876.0, "close_time": 1771819199999, "quote_volume": 157604.36204, "trades": 1807, "taker_buy_base": 4937236.0, "taker_buy_quote": 71778.94718 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0143, "high": 0.01487, "low": 0.01428, "close": 0.01481, "volume": 3054073.0, "close_time": 1771833599999, "quote_volume": 44721.52464, "trades": 342, "taker_buy_base": 1664181.0, "taker_buy_quote": 24371.35829 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01475, "high": 0.01501, "low": 0.01469, "close": 0.01494, "volume": 1766479.0, "close_time": 1771847999999, "quote_volume": 26279.35681, "trades": 257, "taker_buy_base": 1154799.0, "taker_buy_quote": 17182.05134 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01495, "high": 0.01511, "low": 0.01459, "close": 0.01463, "volume": 3000290.0, "close_time": 1771862399999, "quote_volume": 44487.90368, "trades": 465, "taker_buy_base": 1394099.0, "taker_buy_quote": 20679.02592 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0146, "high": 0.01472, "low": 0.0143, "close": 0.01438, "volume": 2700384.0, "close_time": 1771876799999, "quote_volume": 39178.1984, "trades": 426, "taker_buy_base": 1479329.0, "taker_buy_quote": 21486.67288 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01439, "high": 0.01467, "low": 0.01436, "close": 0.01455, "volume": 2236956.0, "close_time": 1771891199999, "quote_volume": 32438.48119, "trades": 294, "taker_buy_base": 1025470.0, "taker_buy_quote": 14870.87283 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01456, "high": 0.01466, "low": 0.01422, "close": 0.01437, "volume": 4141420.0, "close_time": 1771905599999, "quote_volume": 59756.53447, "trades": 541, "taker_buy_base": 1390705.0, "taker_buy_quote": 20063.83441 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01439, "high": 0.0144, "low": 0.01409, "close": 0.01417, "volume": 3572026.0, "close_time": 1771919999999, "quote_volume": 50844.20378, "trades": 496, "taker_buy_base": 2342290.0, "taker_buy_quote": 33336.48702 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01417, "high": 0.01431, "low": 0.01413, "close": 0.01428, "volume": 1610546.0, "close_time": 1771934399999, "quote_volume": 22940.66392, "trades": 229, "taker_buy_base": 793663.0, "taker_buy_quote": 11290.27921 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0143, "high": 0.0148, "low": 0.01418, "close": 0.01467, "volume": 4986620.0, "close_time": 1771948799999, "quote_volume": 72002.66745, "trades": 626, "taker_buy_base": 2789616.0, "taker_buy_quote": 40349.17921 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01467, "high": 0.01519, "low": 0.01467, "close": 0.01482, "volume": 7294581.0, "close_time": 1771963199999, "quote_volume": 109344.49931, "trades": 1037, "taker_buy_base": 4135364.0, "taker_buy_quote": 62045.0802 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01483, "high": 0.01499, "low": 0.01459, "close": 0.01462, "volume": 3488898.0, "close_time": 1771977599999, "quote_volume": 51634.51, "trades": 439, "taker_buy_base": 2266605.0, "taker_buy_quote": 33584.20503 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0146, "high": 0.01612, "low": 0.0146, "close": 0.01537, "volume": 92509473.0, "close_time": 1771991999999, "quote_volume": 1425224.3925, "trades": 12236, "taker_buy_base": 49301954.0, "taker_buy_quote": 760223.81 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01535, "high": 0.01585, "low": 0.01515, "close": 0.01574, "volume": 9276458.0, "close_time": 1772006399999, "quote_volume": 144398.04541, "trades": 1426, "taker_buy_base": 4569181.0, "taker_buy_quote": 71106.8241 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01573, "high": 0.01582, "low": 0.01533, "close": 0.01541, "volume": 8249848.0, "close_time": 1772020799999, "quote_volume": 127957.00401, "trades": 1256, "taker_buy_base": 4301964.0, "taker_buy_quote": 66721.91024 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01542, "high": 0.01553, "low": 0.01513, "close": 0.01537, "volume": 8226115.0, "close_time": 1772035199999, "quote_volume": 126082.7385, "trades": 1213, "taker_buy_base": 4804307.0, "taker_buy_quote": 73607.62844 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01538, "high": 0.01568, "low": 0.01534, "close": 0.01552, "volume": 6839182.0, "close_time": 1772049599999, "quote_volume": 106092.7549, "trades": 1082, "taker_buy_base": 4277691.0, "taker_buy_quote": 66332.54602 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01554, "high": 0.01592, "low": 0.0155, "close": 0.01554, "volume": 6540104.0, "close_time": 1772063999999, "quote_volume": 102489.20292, "trades": 976, "taker_buy_base": 3802613.0, "taker_buy_quote": 59555.05825 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01556, "high": 0.01585, "low": 0.01499, "close": 0.01516, "volume": 10883617.0, "close_time": 1772078399999, "quote_volume": 167849.98649, "trades": 1512, "taker_buy_base": 5410584.0, "taker_buy_quote": 83432.30264 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01514, "high": 0.01534, "low": 0.01493, "close": 0.01508, "volume": 3748375.0, "close_time": 1772092799999, "quote_volume": 56768.44095, "trades": 527, "taker_buy_base": 1989468.0, "taker_buy_quote": 30163.42758 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0151, "high": 0.01527, "low": 0.01495, "close": 0.015, "volume": 3221024.0, "close_time": 1772107199999, "quote_volume": 48695.61474, "trades": 531, "taker_buy_base": 1987249.0, "taker_buy_quote": 30065.99133 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.015, "high": 0.01506, "low": 0.01472, "close": 0.01482, "volume": 3757116.0, "close_time": 1772121599999, "quote_volume": 55987.01137, "trades": 826, "taker_buy_base": 1469035.0, "taker_buy_quote": 21907.7396 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01479, "high": 0.01538, "low": 0.01438, "close": 0.0152, "volume": 7354102.0, "close_time": 1772135999999, "quote_volume": 109468.76594, "trades": 1262, "taker_buy_base": 4034483.0, "taker_buy_quote": 60106.83642 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01518, "high": 0.01567, "low": 0.01501, "close": 0.01503, "volume": 22449180.0, "close_time": 1772150399999, "quote_volume": 345319.49481, "trades": 2776, "taker_buy_base": 9913465.0, "taker_buy_quote": 152536.74285 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01503, "high": 0.01657, "low": 0.01492, "close": 0.01626, "volume": 68851159.0, "close_time": 1772164799999, "quote_volume": 1089683.465, "trades": 13727, "taker_buy_base": 38035840.0, "taker_buy_quote": 603046.3456 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01625, "high": 0.02194, "low": 0.01589, "close": 0.02016, "volume": 204903611.0, "close_time": 1772179199999, "quote_volume": 3938303.87341, "trades": 53944, "taker_buy_base": 104039033.0, "taker_buy_quote": 1999067.19733 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02013, "high": 0.02775, "low": 0.01865, "close": 0.0264, "volume": 546637096.0, "close_time": 1772193599999, "quote_volume": 12489096.6733, "trades": 158590, "taker_buy_base": 287200726.0, "taker_buy_quote": 6563755.55283 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02636, "high": 0.02664, "low": 0.02184, "close": 0.02281, "volume": 396134836.0, "close_time": 1772207999999, "quote_volume": 9335806.42032, "trades": 137441, "taker_buy_base": 195036129.0, "taker_buy_quote": 4595265.15865 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02278, "high": 0.0253, "low": 0.02268, "close": 0.02397, "volume": 238391722.0, "close_time": 1772222399999, "quote_volume": 5712046.46214, "trades": 58352, "taker_buy_base": 124715106.0, "taker_buy_quote": 2988817.01713 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02397, "high": 0.02424, "low": 0.02168, "close": 0.02247, "volume": 112312757.0, "close_time": 1772236799999, "quote_volume": 2587479.82803, "trades": 27559, "taker_buy_base": 54003734.0, "taker_buy_quote": 1243652.87263 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02246, "high": 0.025, "low": 0.02002, "close": 0.02242, "volume": 293991113.0, "close_time": 1772251199999, "quote_volume": 6662942.52139, "trades": 87580, "taker_buy_base": 153416417.0, "taker_buy_quote": 3482718.31504 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0224, "high": 0.024, "low": 0.02015, "close": 0.02045, "volume": 125019558.0, "close_time": 1772265599999, "quote_volume": 2764143.79828, "trades": 37822, "taker_buy_base": 64232517.0, "taker_buy_quote": 1419428.72113 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02045, "high": 0.02047, "low": 0.01862, "close": 0.01932, "volume": 108602779.0, "close_time": 1772279999999, "quote_volume": 2107047.90426, "trades": 35137, "taker_buy_base": 54773876.0, "taker_buy_quote": 1063312.87673 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01931, "high": 0.0218, "low": 0.01868, "close": 0.02033, "volume": 121541140.0, "close_time": 1772294399999, "quote_volume": 2451126.26419, "trades": 37265, "taker_buy_base": 62312329.0, "taker_buy_quote": 1256623.46981 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02031, "high": 0.02096, "low": 0.01939, "close": 0.02024, "volume": 50937102.0, "close_time": 1772308799999, "quote_volume": 1024860.28841, "trades": 17126, "taker_buy_base": 24879099.0, "taker_buy_quote": 500673.97974 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02022, "high": 0.02077, "low": 0.01975, "close": 0.02008, "volume": 47909753.0, "close_time": 1772323199999, "quote_volume": 970341.07931, "trades": 10900, "taker_buy_base": 26272432.0, "taker_buy_quote": 531425.10248 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02007, "high": 0.02487, "low": 0.02, "close": 0.02121, "volume": 175606069.0, "close_time": 1772337599999, "quote_volume": 3903695.39489, "trades": 56042, "taker_buy_base": 88233639.0, "taker_buy_quote": 1957824.73101 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02122, "high": 0.02309, "low": 0.02114, "close": 0.02201, "volume": 52406796.0, "close_time": 1772351999999, "quote_volume": 1159048.70213, "trades": 16356, "taker_buy_base": 27292942.0, "taker_buy_quote": 603544.11597 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02198, "high": 0.02625, "low": 0.02132, "close": 0.02516, "volume": 209140031.0, "close_time": 1772366399999, "quote_volume": 5084313.29478, "trades": 86730, "taker_buy_base": 109294156.0, "taker_buy_quote": 2656155.28788 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02515, "high": 0.02546, "low": 0.02328, "close": 0.02428, "volume": 167662964.0, "close_time": 1772380799999, "quote_volume": 4092397.65886, "trades": 63673, "taker_buy_base": 83315751.0, "taker_buy_quote": 2032748.89538 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02426, "high": 0.0247, "low": 0.023, "close": 0.02329, "volume": 68253128.0, "close_time": 1772395199999, "quote_volume": 1618191.15283, "trades": 26018, "taker_buy_base": 31751362.0, "taker_buy_quote": 753451.73868 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02329, "high": 0.024, "low": 0.02223, "close": 0.02352, "volume": 46186562.0, "close_time": 1772409599999, "quote_volume": 1066716.20449, "trades": 17955, "taker_buy_base": 22405902.0, "taker_buy_quote": 517665.80225 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02347, "high": 0.02595, "low": 0.02326, "close": 0.02462, "volume": 87349922.0, "close_time": 1772423999999, "quote_volume": 2145025.15101, "trades": 33401, "taker_buy_base": 45999726.0, "taker_buy_quote": 1130327.37369 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0246, "high": 0.02571, "low": 0.02352, "close": 0.02404, "volume": 55431638.0, "close_time": 1772438399999, "quote_volume": 1362319.3953, "trades": 20662, "taker_buy_base": 27261113.0, "taker_buy_quote": 670445.40275 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02401, "high": 0.0292, "low": 0.02323, "close": 0.02621, "volume": 220287675.0, "close_time": 1772452799999, "quote_volume": 5920857.22904, "trades": 71532, "taker_buy_base": 111058160.0, "taker_buy_quote": 2980907.50423 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02621, "high": 0.0265, "low": 0.02458, "close": 0.02491, "volume": 85387109.0, "close_time": 1772467199999, "quote_volume": 2165522.9733, "trades": 26818, "taker_buy_base": 41683283.0, "taker_buy_quote": 1056465.61489 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0249, "high": 0.02554, "low": 0.02449, "close": 0.02503, "volume": 30566813.0, "close_time": 1772481599999, "quote_volume": 765541.76462, "trades": 9028, "taker_buy_base": 17219742.0, "taker_buy_quote": 431010.02602 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02502, "high": 0.02899, "low": 0.02466, "close": 0.02641, "volume": 126758582.0, "close_time": 1772495999999, "quote_volume": 3391340.02943, "trades": 41009, "taker_buy_base": 64584952.0, "taker_buy_quote": 1729287.16659 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02639, "high": 0.0295, "low": 0.02623, "close": 0.02858, "volume": 118127447.0, "close_time": 1772510399999, "quote_volume": 3287956.07557, "trades": 40875, "taker_buy_base": 60105459.0, "taker_buy_quote": 1671642.88803 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02855, "high": 0.03097, "low": 0.02791, "close": 0.02908, "volume": 86760609.0, "close_time": 1772524799999, "quote_volume": 2536046.72549, "trades": 34224, "taker_buy_base": 40978236.0, "taker_buy_quote": 1200232.97279 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02908, "high": 0.03042, "low": 0.02854, "close": 0.02922, "volume": 61683506.0, "close_time": 1772539199999, "quote_volume": 1818056.39066, "trades": 27524, "taker_buy_base": 30425428.0, "taker_buy_quote": 897792.43462 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02921, "high": 0.03093, "low": 0.02835, "close": 0.02955, "volume": 65432242.0, "close_time": 1772553599999, "quote_volume": 1936208.72807, "trades": 27699, "taker_buy_base": 33814562.0, "taker_buy_quote": 1001055.9801 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02956, "high": 0.0327, "low": 0.02912, "close": 0.0318, "volume": 125005559.0, "close_time": 1772567999999, "quote_volume": 3899245.53539, "trades": 46422, "taker_buy_base": 63342923.0, "taker_buy_quote": 1977137.18284 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03182, "high": 0.03216, "low": 0.02873, "close": 0.02998, "volume": 57223830.0, "close_time": 1772582399999, "quote_volume": 1741002.50621, "trades": 22318, "taker_buy_base": 29676668.0, "taker_buy_quote": 902604.46016 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02996, "high": 0.0319, "low": 0.02981, "close": 0.03, "volume": 72593775.0, "close_time": 1772596799999, "quote_volume": 2265502.36371, "trades": 28028, "taker_buy_base": 35067612.0, "taker_buy_quote": 1093784.25168 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02997, "high": 0.03119, "low": 0.02851, "close": 0.02854, "volume": 62079137.0, "close_time": 1772611199999, "quote_volume": 1851768.74225, "trades": 25192, "taker_buy_base": 30761048.0, "taker_buy_quote": 917756.84141 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02853, "high": 0.03033, "low": 0.02781, "close": 0.0287, "volume": 109347228.0, "close_time": 1772625599999, "quote_volume": 3178109.69507, "trades": 37431, "taker_buy_base": 55306394.0, "taker_buy_quote": 1607571.24835 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02869, "high": 0.0303, "low": 0.02861, "close": 0.02895, "volume": 42616868.0, "close_time": 1772639999999, "quote_volume": 1242744.63166, "trades": 17723, "taker_buy_base": 19960611.0, "taker_buy_quote": 581910.02584 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02893, "high": 0.02976, "low": 0.028, "close": 0.02972, "volume": 50692878.0, "close_time": 1772654399999, "quote_volume": 1458722.08161, "trades": 18685, "taker_buy_base": 25160825.0, "taker_buy_quote": 724387.871 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02966, "high": 0.02966, "low": 0.0286, "close": 0.02934, "volume": 18573859.0, "close_time": 1772668799999, "quote_volume": 540562.83272, "trades": 9316, "taker_buy_base": 10263465.0, "taker_buy_quote": 298889.95839 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02932, "high": 0.02949, "low": 0.0266, "close": 0.02765, "volume": 61651834.0, "close_time": 1772683199999, "quote_volume": 1705186.68793, "trades": 25327, "taker_buy_base": 33622849.0, "taker_buy_quote": 929189.28126 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02763, "high": 0.02868, "low": 0.02698, "close": 0.02714, "volume": 45329553.0, "close_time": 1772697599999, "quote_volume": 1257098.46987, "trades": 17186, "taker_buy_base": 23551043.0, "taker_buy_quote": 653029.30798 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02713, "high": 0.02765, "low": 0.02667, "close": 0.02692, "volume": 32613593.0, "close_time": 1772711999999, "quote_volume": 884376.23164, "trades": 11787, "taker_buy_base": 17441709.0, "taker_buy_quote": 473137.90688 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0269, "high": 0.02736, "low": 0.02647, "close": 0.02683, "volume": 33567465.0, "close_time": 1772726399999, "quote_volume": 905400.31217, "trades": 12045, "taker_buy_base": 17286111.0, "taker_buy_quote": 466319.63402 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02682, "high": 0.0271, "low": 0.02607, "close": 0.02612, "volume": 23002045.0, "close_time": 1772740799999, "quote_volume": 608049.17788, "trades": 7131, "taker_buy_base": 11448821.0, "taker_buy_quote": 302784.64644 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02613, "high": 0.02657, "low": 0.02564, "close": 0.02584, "volume": 12768563.0, "close_time": 1772755199999, "quote_volume": 333463.32508, "trades": 4249, "taker_buy_base": 7088542.0, "taker_buy_quote": 185007.8504 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02584, "high": 0.0286, "low": 0.02584, "close": 0.02686, "volume": 51388001.0, "close_time": 1772769599999, "quote_volume": 1410977.02384, "trades": 19014, "taker_buy_base": 27736703.0, "taker_buy_quote": 760847.48654 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02685, "high": 0.02688, "low": 0.02545, "close": 0.02596, "volume": 21959273.0, "close_time": 1772783999999, "quote_volume": 571464.98591, "trades": 7087, "taker_buy_base": 11493051.0, "taker_buy_quote": 298790.57322 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02596, "high": 0.02686, "low": 0.02475, "close": 0.0249, "volume": 24928371.0, "close_time": 1772798399999, "quote_volume": 643695.9263, "trades": 8302, "taker_buy_base": 14489146.0, "taker_buy_quote": 374517.23678 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0249, "high": 0.025, "low": 0.02385, "close": 0.02417, "volume": 34851349.0, "close_time": 1772812799999, "quote_volume": 849290.95985, "trades": 8464, "taker_buy_base": 18839954.0, "taker_buy_quote": 459325.05431 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02415, "high": 0.02447, "low": 0.02382, "close": 0.02408, "volume": 13212401.0, "close_time": 1772827199999, "quote_volume": 318339.31219, "trades": 3081, "taker_buy_base": 6669817.0, "taker_buy_quote": 160991.84864 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02408, "high": 0.0257, "low": 0.02381, "close": 0.02523, "volume": 23468659.0, "close_time": 1772841599999, "quote_volume": 577335.44022, "trades": 9047, "taker_buy_base": 12338889.0, "taker_buy_quote": 303876.22775 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02519, "high": 0.02536, "low": 0.02399, "close": 0.02406, "volume": 12806382.0, "close_time": 1772855999999, "quote_volume": 313648.76695, "trades": 5824, "taker_buy_base": 6054381.0, "taker_buy_quote": 148511.14418 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02404, "high": 0.02417, "low": 0.0231, "close": 0.02328, "volume": 12726766.0, "close_time": 1772870399999, "quote_volume": 301718.89293, "trades": 4036, "taker_buy_base": 5293873.0, "taker_buy_quote": 125466.61123 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0233, "high": 0.02395, "low": 0.02321, "close": 0.02353, "volume": 7266227.0, "close_time": 1772884799999, "quote_volume": 170998.04356, "trades": 2553, "taker_buy_base": 4037763.0, "taker_buy_quote": 95109.30721 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02351, "high": 0.02355, "low": 0.02299, "close": 0.02315, "volume": 6163968.0, "close_time": 1772899199999, "quote_volume": 143336.36623, "trades": 2354, "taker_buy_base": 3136603.0, "taker_buy_quote": 72973.1201 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02314, "high": 0.0236, "low": 0.02289, "close": 0.02352, "volume": 8158262.0, "close_time": 1772913599999, "quote_volume": 189713.01324, "trades": 2930, "taker_buy_base": 4623756.0, "taker_buy_quote": 107650.94539 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02351, "high": 0.02396, "low": 0.02282, "close": 0.02312, "volume": 13885939.0, "close_time": 1772927999999, "quote_volume": 325582.95919, "trades": 4728, "taker_buy_base": 7346215.0, "taker_buy_quote": 172445.12666 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02311, "high": 0.02311, "low": 0.02169, "close": 0.02191, "volume": 17112377.0, "close_time": 1772942399999, "quote_volume": 380946.50228, "trades": 5272, "taker_buy_base": 6975307.0, "taker_buy_quote": 155595.65722 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0219, "high": 0.02237, "low": 0.02184, "close": 0.02227, "volume": 12494182.0, "close_time": 1772956799999, "quote_volume": 275350.85377, "trades": 3641, "taker_buy_base": 6915431.0, "taker_buy_quote": 152466.69097 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02227, "high": 0.0225, "low": 0.02199, "close": 0.0221, "volume": 6831883.0, "close_time": 1772971199999, "quote_volume": 151698.83333, "trades": 2013, "taker_buy_base": 3710554.0, "taker_buy_quote": 82467.28095 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0221, "high": 0.02222, "low": 0.02142, "close": 0.02156, "volume": 12920912.0, "close_time": 1772985599999, "quote_volume": 281662.27754, "trades": 3453, "taker_buy_base": 6766309.0, "taker_buy_quote": 147516.69014 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02156, "high": 0.02189, "low": 0.021, "close": 0.02157, "volume": 17448536.0, "close_time": 1772999999999, "quote_volume": 374098.49792, "trades": 4861, "taker_buy_base": 8691059.0, "taker_buy_quote": 186492.94943 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02157, "high": 0.02169, "low": 0.02112, "close": 0.02119, "volume": 10423297.0, "close_time": 1773014399999, "quote_volume": 223091.24565, "trades": 3092, "taker_buy_base": 5186921.0, "taker_buy_quote": 111097.42816 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02116, "high": 0.02505, "low": 0.02113, "close": 0.02422, "volume": 94927550.0, "close_time": 1773028799999, "quote_volume": 2237059.38705, "trades": 29718, "taker_buy_base": 51945700.0, "taker_buy_quote": 1223275.89378 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02421, "high": 0.02713, "low": 0.02401, "close": 0.0263, "volume": 86902012.0, "close_time": 1773043199999, "quote_volume": 2255155.95652, "trades": 30223, "taker_buy_base": 44141193.0, "taker_buy_quote": 1146997.33267 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0263, "high": 0.02635, "low": 0.0247, "close": 0.0253, "volume": 41144365.0, "close_time": 1773057599999, "quote_volume": 1049792.02027, "trades": 11944, "taker_buy_base": 20182898.0, "taker_buy_quote": 515000.56378 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02528, "high": 0.02698, "low": 0.02473, "close": 0.02552, "volume": 55341143.0, "close_time": 1773071999999, "quote_volume": 1424060.31759, "trades": 17881, "taker_buy_base": 28895858.0, "taker_buy_quote": 744510.02467 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02549, "high": 0.02632, "low": 0.02518, "close": 0.02566, "volume": 31262487.0, "close_time": 1773086399999, "quote_volume": 804625.38412, "trades": 9738, "taker_buy_base": 16167217.0, "taker_buy_quote": 416382.40699 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02567, "high": 0.02602, "low": 0.02511, "close": 0.02591, "volume": 19619712.0, "close_time": 1773100799999, "quote_volume": 500868.07033, "trades": 7056, "taker_buy_base": 9950354.0, "taker_buy_quote": 254106.96213 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0259, "high": 0.02641, "low": 0.02435, "close": 0.02442, "volume": 34992602.0, "close_time": 1773115199999, "quote_volume": 888812.34193, "trades": 12458, "taker_buy_base": 17512853.0, "taker_buy_quote": 445122.06624 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02441, "high": 0.02516, "low": 0.02432, "close": 0.02481, "volume": 19144787.0, "close_time": 1773129599999, "quote_volume": 473134.89226, "trades": 5234, "taker_buy_base": 11021253.0, "taker_buy_quote": 272424.76441 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02479, "high": 0.0253, "low": 0.02443, "close": 0.02496, "volume": 11590663.0, "close_time": 1773143999999, "quote_volume": 287608.92557, "trades": 3510, "taker_buy_base": 6420870.0, "taker_buy_quote": 159351.52091 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.02496, "high": 0.02639, "low": 0.02492, "close": 0.02512, "volume": 26181616.0, "close_time": 1773158399999, "quote_volume": 667505.43652, "trades": 7651, "taker_buy_base": 13263251.0, "taker_buy_quote": 338148.32137 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02446, "close": 0.02462, "volume": 12000193.0, "close_time": 1773172799999, "quote_volume": 297500.04898, "trades": 3577, "taker_buy_base": 6449393.0, "taker_buy_quote": 160017.36119 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02461, "high": 0.02597, "low": 0.02453, "close": 0.02587, "volume": 21892081.0, "close_time": 1773187199999, "quote_volume": 555474.5849, "trades": 5777, "taker_buy_base": 12007317.0, "taker_buy_quote": 304869.45937 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02585, "high": 0.02585, "low": 0.02429, "close": 0.02447, "volume": 27100144.0, "close_time": 1773201599999, "quote_volume": 677890.69648, "trades": 7200, "taker_buy_base": 15310884.0, "taker_buy_quote": 384633.02105 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.02446, "high": 0.02489, "low": 0.024, "close": 0.02401, "volume": 6844554.0, "close_time": 1773215999999, "quote_volume": 168033.87827, "trades": 2362, "taker_buy_base": 3428750.0, "taker_buy_quote": 84333.31097 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.02402, "high": 0.02412, "low": 0.02319, "close": 0.02366, "volume": 14484471.0, "close_time": 1773230399999, "quote_volume": 342389.95738, "trades": 4417, "taker_buy_base": 6842345.0, "taker_buy_quote": 161966.71501 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02366, "high": 0.02411, "low": 0.02358, "close": 0.02386, "volume": 9022781.0, "close_time": 1773244799999, "quote_volume": 215471.80202, "trades": 2874, "taker_buy_base": 5467811.0, "taker_buy_quote": 130635.17169 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02387, "high": 0.02421, "low": 0.02365, "close": 0.02368, "volume": 8400292.0, "close_time": 1773259199999, "quote_volume": 201169.54067, "trades": 2558, "taker_buy_base": 3783351.0, "taker_buy_quote": 90704.42975 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02369, "high": 0.02402, "low": 0.02357, "close": 0.02383, "volume": 5710969.0, "close_time": 1773273599999, "quote_volume": 135872.34456, "trades": 2187, "taker_buy_base": 2030815.0, "taker_buy_quote": 48352.85722 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02384, "high": 0.02394, "low": 0.02259, "close": 0.02279, "volume": 13015826.0, "close_time": 1773287999999, "quote_volume": 298478.53445, "trades": 3666, "taker_buy_base": 6857404.0, "taker_buy_quote": 157041.16824 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02279, "high": 0.02304, "low": 0.0226, "close": 0.02286, "volume": 6991363.0, "close_time": 1773302399999, "quote_volume": 159431.9724, "trades": 2060, "taker_buy_base": 4387286.0, "taker_buy_quote": 100070.52377 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02286, "high": 0.02326, "low": 0.02272, "close": 0.02288, "volume": 9733761.0, "close_time": 1773316799999, "quote_volume": 223805.91788, "trades": 2956, "taker_buy_base": 5604363.0, "taker_buy_quote": 128784.3214 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02286, "high": 0.02297, "low": 0.02258, "close": 0.02281, "volume": 5183093.0, "close_time": 1773331199999, "quote_volume": 117867.72286, "trades": 1777, "taker_buy_base": 3062172.0, "taker_buy_quote": 69606.81938 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02279, "high": 0.02291, "low": 0.02245, "close": 0.02279, "volume": 5175581.0, "close_time": 1773345599999, "quote_volume": 117526.47204, "trades": 1760, "taker_buy_base": 2330510.0, "taker_buy_quote": 52945.24602 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02278, "high": 0.02299, "low": 0.02254, "close": 0.02269, "volume": 6579961.0, "close_time": 1773359999999, "quote_volume": 149503.73774, "trades": 2363, "taker_buy_base": 3717247.0, "taker_buy_quote": 84491.72665 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02267, "high": 0.02304, "low": 0.02235, "close": 0.02269, "volume": 11581683.0, "close_time": 1773374399999, "quote_volume": 261597.43471, "trades": 3656, "taker_buy_base": 6092082.0, "taker_buy_quote": 137625.34288 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02266, "high": 0.02288, "low": 0.02206, "close": 0.0222, "volume": 7705373.0, "close_time": 1773388799999, "quote_volume": 173144.64698, "trades": 1834, "taker_buy_base": 4112301.0, "taker_buy_quote": 92609.18548 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02221, "high": 0.0226, "low": 0.02206, "close": 0.02231, "volume": 9810307.0, "close_time": 1773403199999, "quote_volume": 219282.86171, "trades": 2407, "taker_buy_base": 5640062.0, "taker_buy_quote": 126193.51441 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02231, "high": 0.02271, "low": 0.02222, "close": 0.02248, "volume": 17676100.0, "close_time": 1773417599999, "quote_volume": 397422.1479, "trades": 3178, "taker_buy_base": 7133193.0, "taker_buy_quote": 160218.86623 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02249, "high": 0.02262, "low": 0.02211, "close": 0.02219, "volume": 6700644.0, "close_time": 1773431999999, "quote_volume": 149613.04232, "trades": 1757, "taker_buy_base": 3447637.0, "taker_buy_quote": 77045.99777 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02219, "high": 0.02244, "low": 0.02208, "close": 0.02232, "volume": 5753286.0, "close_time": 1773446399999, "quote_volume": 127997.99786, "trades": 1807, "taker_buy_base": 2918624.0, "taker_buy_quote": 64964.0172 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02236, "high": 0.02601, "low": 0.02178, "close": 0.02382, "volume": 86304654.0, "close_time": 1773460799999, "quote_volume": 2088085.89696, "trades": 24065, "taker_buy_base": 45383769.0, "taker_buy_quote": 1096039.06365 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02378, "high": 0.02683, "low": 0.02371, "close": 0.02531, "volume": 143395425.0, "close_time": 1773475199999, "quote_volume": 3694057.6864, "trades": 35857, "taker_buy_base": 76096869.0, "taker_buy_quote": 1961012.5348 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0253, "high": 0.02611, "low": 0.02384, "close": 0.02476, "volume": 58873317.0, "close_time": 1773489599999, "quote_volume": 1453099.5511, "trades": 14393, "taker_buy_base": 30185098.0, "taker_buy_quote": 744929.43996 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02475, "high": 0.02493, "low": 0.02404, "close": 0.0242, "volume": 23400897.0, "close_time": 1773503999999, "quote_volume": 571978.58664, "trades": 6405, "taker_buy_base": 11567212.0, "taker_buy_quote": 283061.65217 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02418, "high": 0.02474, "low": 0.02398, "close": 0.02412, "volume": 21323695.0, "close_time": 1773518399999, "quote_volume": 517885.43436, "trades": 5477, "taker_buy_base": 10228470.0, "taker_buy_quote": 248537.08311 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02412, "high": 0.02642, "low": 0.02358, "close": 0.02537, "volume": 79852299.0, "close_time": 1773532799999, "quote_volume": 1993794.72517, "trades": 24566, "taker_buy_base": 39401555.0, "taker_buy_quote": 983297.99615 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02535, "high": 0.0264, "low": 0.02422, "close": 0.02429, "volume": 33670565.0, "close_time": 1773547199999, "quote_volume": 843808.56677, "trades": 12866, "taker_buy_base": 16810669.0, "taker_buy_quote": 421752.21537 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02429, "high": 0.02458, "low": 0.02399, "close": 0.02436, "volume": 13872374.0, "close_time": 1773561599999, "quote_volume": 336121.24711, "trades": 4341, "taker_buy_base": 7029092.0, "taker_buy_quote": 170360.82538 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02438, "high": 0.02461, "low": 0.02392, "close": 0.024, "volume": 11208082.0, "close_time": 1773575999999, "quote_volume": 272166.79063, "trades": 3912, "taker_buy_base": 5283536.0, "taker_buy_quote": 128317.84966 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02399, "high": 0.02415, "low": 0.02376, "close": 0.024, "volume": 9577200.0, "close_time": 1773590399999, "quote_volume": 229496.28301, "trades": 3800, "taker_buy_base": 5346547.0, "taker_buy_quote": 128207.11618 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02399, "high": 0.02425, "low": 0.02383, "close": 0.02409, "volume": 6053288.0, "close_time": 1773604799999, "quote_volume": 145116.67089, "trades": 2510, "taker_buy_base": 3420157.0, "taker_buy_quote": 82018.84769 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02408, "high": 0.0244, "low": 0.02392, "close": 0.02409, "volume": 5298076.0, "close_time": 1773619199999, "quote_volume": 127846.37002, "trades": 2113, "taker_buy_base": 2353350.0, "taker_buy_quote": 56821.65119 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02409, "high": 0.02528, "low": 0.02376, "close": 0.02469, "volume": 21905788.0, "close_time": 1773633599999, "quote_volume": 537590.67132, "trades": 8009, "taker_buy_base": 11462174.0, "taker_buy_quote": 281537.64631 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02468, "high": 0.02483, "low": 0.02417, "close": 0.02432, "volume": 10981369.0, "close_time": 1773647999999, "quote_volume": 268141.42457, "trades": 4078, "taker_buy_base": 5079186.0, "taker_buy_quote": 124066.35192 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02434, "high": 0.02445, "low": 0.0239, "close": 0.02408, "volume": 13520712.0, "close_time": 1773662399999, "quote_volume": 326802.30329, "trades": 4141, "taker_buy_base": 7368751.0, "taker_buy_quote": 178131.28576 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02408, "high": 0.0242, "low": 0.02373, "close": 0.02396, "volume": 9917698.0, "close_time": 1773676799999, "quote_volume": 237626.89916, "trades": 2865, "taker_buy_base": 5594254.0, "taker_buy_quote": 134041.39069 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02395, "high": 0.02452, "low": 0.02394, "close": 0.0241, "volume": 7892329.0, "close_time": 1773691199999, "quote_volume": 190721.28996, "trades": 2141, "taker_buy_base": 4682168.0, "taker_buy_quote": 113125.65867 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02409, "high": 0.02456, "low": 0.024, "close": 0.02445, "volume": 8245019.0, "close_time": 1773705599999, "quote_volume": 200517.97657, "trades": 2262, "taker_buy_base": 3891873.0, "taker_buy_quote": 94662.08858 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02378, "close": 0.02393, "volume": 8691045.0, "close_time": 1773719999999, "quote_volume": 208923.10974, "trades": 2851, "taker_buy_base": 4434142.0, "taker_buy_quote": 106457.78739 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02393, "high": 0.02396, "low": 0.02358, "close": 0.02384, "volume": 7012760.0, "close_time": 1773734399999, "quote_volume": 166439.05379, "trades": 2116, "taker_buy_base": 3447175.0, "taker_buy_quote": 81844.9769 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02384, "high": 0.02411, "low": 0.02354, "close": 0.02368, "volume": 5664438.0, "close_time": 1773748799999, "quote_volume": 134986.33321, "trades": 2143, "taker_buy_base": 2692826.0, "taker_buy_quote": 64180.1646 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02369, "high": 0.02384, "low": 0.02331, "close": 0.02346, "volume": 4537550.0, "close_time": 1773763199999, "quote_volume": 106961.67072, "trades": 2165, "taker_buy_base": 2371504.0, "taker_buy_quote": 55928.76172 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02347, "high": 0.02365, "low": 0.02336, "close": 0.0235, "volume": 4020178.0, "close_time": 1773777599999, "quote_volume": 94443.1821, "trades": 1316, "taker_buy_base": 2179191.0, "taker_buy_quote": 51239.37246 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02351, "high": 0.02385, "low": 0.02333, "close": 0.02343, "volume": 4044362.0, "close_time": 1773791999999, "quote_volume": 95334.78633, "trades": 1183, "taker_buy_base": 2048883.0, "taker_buy_quote": 48331.95755 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02344, "high": 0.02349, "low": 0.02264, "close": 0.0234, "volume": 9251171.0, "close_time": 1773806399999, "quote_volume": 213843.70411, "trades": 2248, "taker_buy_base": 5329959.0, "taker_buy_quote": 123329.52261 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02338, "high": 0.02387, "low": 0.0231, "close": 0.02356, "volume": 23301767.0, "close_time": 1773820799999, "quote_volume": 548099.09172, "trades": 15892, "taker_buy_base": 12056274.0, "taker_buy_quote": 283535.16094 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02356, "high": 0.02411, "low": 0.02317, "close": 0.02322, "volume": 41301741.0, "close_time": 1773835199999, "quote_volume": 974645.12836, "trades": 25489, "taker_buy_base": 20164561.0, "taker_buy_quote": 476016.68669 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0232, "high": 0.02775, "low": 0.02309, "close": 0.02393, "volume": 219910465.0, "close_time": 1773849599999, "quote_volume": 5596142.47561, "trades": 57824, "taker_buy_base": 108783283.0, "taker_buy_quote": 2769152.42399 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0239, "high": 0.02419, "low": 0.02296, "close": 0.02364, "volume": 43257005.0, "close_time": 1773863999999, "quote_volume": 1025714.80177, "trades": 16157, "taker_buy_base": 23092275.0, "taker_buy_quote": 547874.8422 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02365, "high": 0.02627, "low": 0.02342, "close": 0.02457, "volume": 77754364.0, "close_time": 1773878399999, "quote_volume": 1904581.29547, "trades": 18206, "taker_buy_base": 38626798.0, "taker_buy_quote": 946050.26382 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02459, "high": 0.02667, "low": 0.02403, "close": 0.02507, "volume": 111699400.0, "close_time": 1773892799999, "quote_volume": 2862204.97382, "trades": 24699, "taker_buy_base": 55895694.0, "taker_buy_quote": 1432396.54729 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02505, "high": 0.02837, "low": 0.02504, "close": 0.028, "volume": 89824178.0, "close_time": 1773907199999, "quote_volume": 2398467.86, "trades": 24039, "taker_buy_base": 47569609.0, "taker_buy_quote": 1270478.06884 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02799, "high": 0.02854, "low": 0.02575, "close": 0.02672, "volume": 101462740.0, "close_time": 1773921599999, "quote_volume": 2749886.47241, "trades": 35994, "taker_buy_base": 51529521.0, "taker_buy_quote": 1398200.96461 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0267, "high": 0.02765, "low": 0.02642, "close": 0.02668, "volume": 49498145.0, "close_time": 1773935999999, "quote_volume": 1332586.86137, "trades": 21930, "taker_buy_base": 23670753.0, "taker_buy_quote": 637829.97125 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02669, "high": 0.02796, "low": 0.02654, "close": 0.02732, "volume": 46073569.0, "close_time": 1773950399999, "quote_volume": 1258144.31125, "trades": 18820, "taker_buy_base": 23865215.0, "taker_buy_quote": 652013.42568 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02733, "high": 0.02752, "low": 0.02631, "close": 0.02652, "volume": 26611353.0, "close_time": 1773964799999, "quote_volume": 714224.26682, "trades": 10792, "taker_buy_base": 13191535.0, "taker_buy_quote": 354166.7642 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02651, "high": 0.02828, "low": 0.02649, "close": 0.02692, "volume": 48276981.0, "close_time": 1773979199999, "quote_volume": 1323274.21501, "trades": 19178, "taker_buy_base": 26226639.0, "taker_buy_quote": 718983.54771 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02692, "high": 0.02694, "low": 0.02557, "close": 0.02591, "volume": 27426450.0, "close_time": 1773993599999, "quote_volume": 715198.85375, "trades": 13626, "taker_buy_base": 13068688.0, "taker_buy_quote": 340999.49518 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02592, "high": 0.02743, "low": 0.02582, "close": 0.02681, "volume": 41777445.0, "close_time": 1774007999999, "quote_volume": 1120077.89134, "trades": 24658, "taker_buy_base": 20391116.0, "taker_buy_quote": 546357.65935 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02682, "high": 0.02826, "low": 0.02659, "close": 0.02796, "volume": 35250534.0, "close_time": 1774022399999, "quote_volume": 965751.97008, "trades": 18388, "taker_buy_base": 18978833.0, "taker_buy_quote": 519935.24122 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02796, "high": 0.03054, "low": 0.02773, "close": 0.0305, "volume": 67217424.0, "close_time": 1774036799999, "quote_volume": 1951232.23975, "trades": 31321, "taker_buy_base": 36674318.0, "taker_buy_quote": 1065406.20816 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0305, "high": 0.03067, "low": 0.02883, "close": 0.02897, "volume": 35989212.0, "close_time": 1774051199999, "quote_volume": 1065061.07363, "trades": 13443, "taker_buy_base": 16804385.0, "taker_buy_quote": 497794.33033 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02894, "high": 0.02986, "low": 0.02772, "close": 0.02793, "volume": 48221035.0, "close_time": 1774065599999, "quote_volume": 1379496.07021, "trades": 17857, "taker_buy_base": 20699687.0, "taker_buy_quote": 592918.94881 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02792, "high": 0.02887, "low": 0.02752, "close": 0.02814, "volume": 35880798.0, "close_time": 1774079999999, "quote_volume": 1008732.07921, "trades": 15690, "taker_buy_base": 17613617.0, "taker_buy_quote": 495266.70913 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02814, "high": 0.02833, "low": 0.02738, "close": 0.02764, "volume": 28738269.0, "close_time": 1774094399999, "quote_volume": 799840.4418, "trades": 15717, "taker_buy_base": 13917791.0, "taker_buy_quote": 387655.31525 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02764, "high": 0.02783, "low": 0.02694, "close": 0.02757, "volume": 27120749.0, "close_time": 1774108799999, "quote_volume": 743730.00928, "trades": 13445, "taker_buy_base": 11863127.0, "taker_buy_quote": 325248.03546 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02756, "high": 0.02839, "low": 0.02751, "close": 0.02766, "volume": 30857437.0, "close_time": 1774123199999, "quote_volume": 861252.30617, "trades": 12490, "taker_buy_base": 15526085.0, "taker_buy_quote": 433165.74582 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02765, "high": 0.02788, "low": 0.02694, "close": 0.02713, "volume": 13932288.0, "close_time": 1774137599999, "quote_volume": 383525.35915, "trades": 6092, "taker_buy_base": 6167644.0, "taker_buy_quote": 169856.56211 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0271, "high": 0.0295, "low": 0.02673, "close": 0.02843, "volume": 68226435.0, "close_time": 1774151999999, "quote_volume": 1938119.57901, "trades": 27277, "taker_buy_base": 35415096.0, "taker_buy_quote": 1006034.42823 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02841, "high": 0.02893, "low": 0.02807, "close": 0.0285, "volume": 28447220.0, "close_time": 1774166399999, "quote_volume": 811208.44837, "trades": 17693, "taker_buy_base": 13989474.0, "taker_buy_quote": 399146.50313 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02853, "high": 0.02872, "low": 0.02712, "close": 0.0277, "volume": 41051305.0, "close_time": 1774180799999, "quote_volume": 1149866.74909, "trades": 21840, "taker_buy_base": 20051364.0, "taker_buy_quote": 561904.38846 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02769, "high": 0.02828, "low": 0.02757, "close": 0.02781, "volume": 43139919.0, "close_time": 1774195199999, "quote_volume": 1205679.21611, "trades": 25184, "taker_buy_base": 23334223.0, "taker_buy_quote": 652394.3664 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0278, "high": 0.02783, "low": 0.02728, "close": 0.02758, "volume": 34601275.0, "close_time": 1774209599999, "quote_volume": 953448.12439, "trades": 19283, "taker_buy_base": 17501668.0, "taker_buy_quote": 482266.33738 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02756, "high": 0.02766, "low": 0.02685, "close": 0.02749, "volume": 24343062.0, "close_time": 1774223999999, "quote_volume": 664870.71963, "trades": 8485, "taker_buy_base": 11853655.0, "taker_buy_quote": 323802.79748 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02748, "high": 0.02793, "low": 0.02618, "close": 0.02675, "volume": 47575745.0, "close_time": 1774238399999, "quote_volume": 1274325.91077, "trades": 22675, "taker_buy_base": 24258146.0, "taker_buy_quote": 650095.94172 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02675, "high": 0.02738, "low": 0.02633, "close": 0.02648, "volume": 42142335.0, "close_time": 1774252799999, "quote_volume": 1131284.61676, "trades": 22757, "taker_buy_base": 20622177.0, "taker_buy_quote": 553727.11833 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0265, "high": 0.02677, "low": 0.02568, "close": 0.02646, "volume": 65938897.0, "close_time": 1774267199999, "quote_volume": 1725893.90579, "trades": 31325, "taker_buy_base": 31705293.0, "taker_buy_quote": 830318.1695 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02646, "high": 0.02714, "low": 0.02634, "close": 0.02658, "volume": 96013188.0, "close_time": 1774281599999, "quote_volume": 2569568.65113, "trades": 44412, "taker_buy_base": 46444289.0, "taker_buy_quote": 1243268.92691 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02658, "high": 0.02699, "low": 0.02658, "close": 0.02683, "volume": 66533315.0, "close_time": 1774295999999, "quote_volume": 1780759.39651, "trades": 35250, "taker_buy_base": 32407523.0, "taker_buy_quote": 867499.12635 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02684, "high": 0.0274, "low": 0.02674, "close": 0.02714, "volume": 28554449.0, "close_time": 1774310399999, "quote_volume": 772198.32606, "trades": 13658, "taker_buy_base": 14043350.0, "taker_buy_quote": 379841.05199 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02714, "high": 0.02732, "low": 0.02602, "close": 0.02622, "volume": 85383527.0, "close_time": 1774324799999, "quote_volume": 2248545.61858, "trades": 40211, "taker_buy_base": 41527601.0, "taker_buy_quote": 1093664.52635 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02623, "high": 0.02655, "low": 0.02574, "close": 0.0264, "volume": 144660897.0, "close_time": 1774339199999, "quote_volume": 3785910.67655, "trades": 70404, "taker_buy_base": 69289898.0, "taker_buy_quote": 1813725.66323 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02641, "high": 0.02666, "low": 0.02589, "close": 0.02601, "volume": 213557873.0, "close_time": 1774353599999, "quote_volume": 5593057.7032, "trades": 98120, "taker_buy_base": 105087665.0, "taker_buy_quote": 2752648.14185 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02601, "high": 0.02623, "low": 0.02548, "close": 0.02597, "volume": 255896933.0, "close_time": 1774367999999, "quote_volume": 6610372.33984, "trades": 118992, "taker_buy_base": 125147258.0, "taker_buy_quote": 3233259.17718 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02598, "high": 0.02607, "low": 0.02557, "close": 0.02568, "volume": 335260468.0, "close_time": 1774382399999, "quote_volume": 8650387.97316, "trades": 156336, "taker_buy_base": 166491703.0, "taker_buy_quote": 4296565.22679 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02567, "high": 0.0262, "low": 0.02561, "close": 0.02598, "volume": 168291320.0, "close_time": 1774396799999, "quote_volume": 4357809.27116, "trades": 77240, "taker_buy_base": 81010926.0, "taker_buy_quote": 2097660.26342 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02598, "high": 0.02609, "low": 0.02517, "close": 0.02535, "volume": 661200445.0, "close_time": 1774411199999, "quote_volume": 16867265.42057, "trades": 254347, "taker_buy_base": 317490510.0, "taker_buy_quote": 8100645.98917 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02535, "high": 0.02557, "low": 0.02509, "close": 0.02512, "volume": 2785731867.0, "close_time": 1774425599999, "quote_volume": 70647872.22729, "trades": 856073, "taker_buy_base": 924426962.0, "taker_buy_quote": 23429303.3108 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02512, "high": 0.02661, "low": 0.02496, "close": 0.02658, "volume": 54944219.0, "close_time": 1774439999999, "quote_volume": 1418488.52475, "trades": 7795, "taker_buy_base": 28042506.0, "taker_buy_quote": 723554.62437 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02659, "high": 0.02863, "low": 0.02633, "close": 0.02724, "volume": 132622818.0, "close_time": 1774454399999, "quote_volume": 3634696.27987, "trades": 41122, "taker_buy_base": 65834586.0, "taker_buy_quote": 1803049.77957 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02724, "high": 0.0285, "low": 0.02706, "close": 0.02757, "volume": 35084760.0, "close_time": 1774468799999, "quote_volume": 973320.34148, "trades": 11793, "taker_buy_base": 20336495.0, "taker_buy_quote": 564819.90071 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02757, "high": 0.02804, "low": 0.02693, "close": 0.02718, "volume": 24031009.0, "close_time": 1774483199999, "quote_volume": 661697.95973, "trades": 7305, "taker_buy_base": 12615014.0, "taker_buy_quote": 347625.36525 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02719, "high": 0.02926, "low": 0.02666, "close": 0.02842, "volume": 85738445.0, "close_time": 1774497599999, "quote_volume": 2400074.3325, "trades": 25954, "taker_buy_base": 43270319.0, "taker_buy_quote": 1212483.65349 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02842, "high": 0.02874, "low": 0.02665, "close": 0.02757, "volume": 41786233.0, "close_time": 1774511999999, "quote_volume": 1154081.70517, "trades": 13892, "taker_buy_base": 20955007.0, "taker_buy_quote": 580184.48764 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02756, "high": 0.02761, "low": 0.02595, "close": 0.02607, "volume": 32293647.0, "close_time": 1774526399999, "quote_volume": 860602.83881, "trades": 10835, "taker_buy_base": 15294943.0, "taker_buy_quote": 408042.59148 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02608, "high": 0.02674, "low": 0.02603, "close": 0.02632, "volume": 17117222.0, "close_time": 1774540799999, "quote_volume": 451782.6707, "trades": 6623, "taker_buy_base": 8718263.0, "taker_buy_quote": 230257.45534 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02633, "high": 0.02662, "low": 0.02603, "close": 0.0261, "volume": 11136799.0, "close_time": 1774555199999, "quote_volume": 293137.6934, "trades": 3758, "taker_buy_base": 5902113.0, "taker_buy_quote": 155392.04247 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02611, "high": 0.02652, "low": 0.02592, "close": 0.02639, "volume": 13606350.0, "close_time": 1774569599999, "quote_volume": 356697.20497, "trades": 4402, "taker_buy_base": 7258688.0, "taker_buy_quote": 190343.63076 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02639, "high": 0.02724, "low": 0.02564, "close": 0.02676, "volume": 38898408.0, "close_time": 1774583999999, "quote_volume": 1030284.89635, "trades": 18149, "taker_buy_base": 20265416.0, "taker_buy_quote": 536950.18781 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02678, "high": 0.02744, "low": 0.02652, "close": 0.02736, "volume": 19971187.0, "close_time": 1774598399999, "quote_volume": 540069.5793, "trades": 5447, "taker_buy_base": 10186097.0, "taker_buy_quote": 275396.89709 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02738, "high": 0.02743, "low": 0.02553, "close": 0.02584, "volume": 21500467.0, "close_time": 1774612799999, "quote_volume": 568102.97859, "trades": 5274, "taker_buy_base": 10052212.0, "taker_buy_quote": 265497.95459 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02584, "high": 0.0262, "low": 0.02529, "close": 0.02534, "volume": 23659544.0, "close_time": 1774627199999, "quote_volume": 607817.13872, "trades": 4695, "taker_buy_base": 11410917.0, "taker_buy_quote": 293613.62422 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02535, "high": 0.02553, "low": 0.02502, "close": 0.02529, "volume": 7162337.0, "close_time": 1774641599999, "quote_volume": 180861.2754, "trades": 1455, "taker_buy_base": 4243171.0, "taker_buy_quote": 107153.72423 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02528, "high": 0.02548, "low": 0.0251, "close": 0.02519, "volume": 7893608.0, "close_time": 1774655999999, "quote_volume": 199291.42887, "trades": 1288, "taker_buy_base": 4386388.0, "taker_buy_quote": 110749.20005 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02518, "high": 0.0252, "low": 0.02396, "close": 0.02455, "volume": 16165218.0, "close_time": 1774670399999, "quote_volume": 396436.91692, "trades": 3157, "taker_buy_base": 7720201.0, "taker_buy_quote": 189255.91105 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02455, "high": 0.02522, "low": 0.02449, "close": 0.02519, "volume": 7508824.0, "close_time": 1774684799999, "quote_volume": 186373.51469, "trades": 1717, "taker_buy_base": 4309080.0, "taker_buy_quote": 107077.00524 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0252, "high": 0.0267, "low": 0.025, "close": 0.02644, "volume": 20921506.0, "close_time": 1774699199999, "quote_volume": 541235.86258, "trades": 4681, "taker_buy_base": 12781879.0, "taker_buy_quote": 331347.24101 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02644, "high": 0.02705, "low": 0.02612, "close": 0.02619, "volume": 23253009.0, "close_time": 1774713599999, "quote_volume": 616904.31011, "trades": 4381, "taker_buy_base": 12743870.0, "taker_buy_quote": 338291.53754 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02619, "high": 0.02648, "low": 0.02561, "close": 0.0258, "volume": 8026448.0, "close_time": 1774727999999, "quote_volume": 208555.21558, "trades": 1570, "taker_buy_base": 4756092.0, "taker_buy_quote": 123610.5897 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02579, "high": 0.02591, "low": 0.02546, "close": 0.02556, "volume": 6845155.0, "close_time": 1774742399999, "quote_volume": 176082.97126, "trades": 1171, "taker_buy_base": 3736270.0, "taker_buy_quote": 96105.617 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02556, "high": 0.02609, "low": 0.02468, "close": 0.02504, "volume": 41405448.0, "close_time": 1774756799999, "quote_volume": 1054725.11299, "trades": 8683, "taker_buy_base": 24961934.0, "taker_buy_quote": 636739.97165 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02506, "high": 0.02509, "low": 0.02452, "close": 0.02454, "volume": 4204247.0, "close_time": 1774771199999, "quote_volume": 104188.24031, "trades": 978, "taker_buy_base": 1775059.0, "taker_buy_quote": 43971.16708 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02453, "high": 0.02493, "low": 0.02447, "close": 0.02473, "volume": 6281774.0, "close_time": 1774785599999, "quote_volume": 155247.20258, "trades": 1601, "taker_buy_base": 3253755.0, "taker_buy_quote": 80360.95987 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02472, "high": 0.02491, "low": 0.02448, "close": 0.02472, "volume": 8876683.0, "close_time": 1774799999999, "quote_volume": 219213.0639, "trades": 1921, "taker_buy_base": 4683234.0, "taker_buy_quote": 115634.6672 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02472, "high": 0.02481, "low": 0.02452, "close": 0.02467, "volume": 5554476.0, "close_time": 1774814399999, "quote_volume": 136932.15609, "trades": 1067, "taker_buy_base": 2829111.0, "taker_buy_quote": 69727.27426 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02466, "high": 0.02486, "low": 0.02408, "close": 0.02429, "volume": 7323355.0, "close_time": 1774828799999, "quote_volume": 179060.85229, "trades": 1960, "taker_buy_base": 3517686.0, "taker_buy_quote": 86017.80044 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02428, "high": 0.02475, "low": 0.02407, "close": 0.02455, "volume": 9239580.0, "close_time": 1774843199999, "quote_volume": 225894.96679, "trades": 2163, "taker_buy_base": 3957327.0, "taker_buy_quote": 96839.09883 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02457, "high": 0.0248, "low": 0.02421, "close": 0.0247, "volume": 11867940.0, "close_time": 1774857599999, "quote_volume": 291520.88299, "trades": 2388, "taker_buy_base": 6673289.0, "taker_buy_quote": 163961.36267 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02468, "high": 0.02479, "low": 0.02449, "close": 0.02454, "volume": 8834692.0, "close_time": 1774871999999, "quote_volume": 217710.29434, "trades": 1736, "taker_buy_base": 3514431.0, "taker_buy_quote": 86592.01978 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02455, "high": 0.02469, "low": 0.02426, "close": 0.02434, "volume": 8322050.0, "close_time": 1774886399999, "quote_volume": 203876.69193, "trades": 1962, "taker_buy_base": 4107733.0, "taker_buy_quote": 100717.23972 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02435, "high": 0.02444, "low": 0.02391, "close": 0.02399, "volume": 5204454.0, "close_time": 1774900799999, "quote_volume": 125718.20375, "trades": 1799, "taker_buy_base": 2557187.0, "taker_buy_quote": 61837.07641 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02403, "high": 0.02444, "low": 0.02366, "close": 0.02392, "volume": 6661537.0, "close_time": 1774915199999, "quote_volume": 160199.22593, "trades": 1802, "taker_buy_base": 2700465.0, "taker_buy_quote": 64983.91801 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0239, "high": 0.02448, "low": 0.02361, "close": 0.02385, "volume": 6928013.0, "close_time": 1774929599999, "quote_volume": 166243.75837, "trades": 1806, "taker_buy_base": 3248624.0, "taker_buy_quote": 77937.05898 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02387, "high": 0.02401, "low": 0.02349, "close": 0.0235, "volume": 7766795.0, "close_time": 1774943999999, "quote_volume": 184528.48072, "trades": 1807, "taker_buy_base": 4151158.0, "taker_buy_quote": 98576.0125 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02351, "high": 0.02354, "low": 0.02247, "close": 0.02306, "volume": 29555905.0, "close_time": 1774958399999, "quote_volume": 681222.02234, "trades": 6097, "taker_buy_base": 15139649.0, "taker_buy_quote": 349142.6542 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02307, "high": 0.02344, "low": 0.02298, "close": 0.02308, "volume": 10230235.0, "close_time": 1774972799999, "quote_volume": 237556.06888, "trades": 2787, "taker_buy_base": 5160629.0, "taker_buy_quote": 119896.88126 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02309, "high": 0.02356, "low": 0.02308, "close": 0.02314, "volume": 10329197.0, "close_time": 1774987199999, "quote_volume": 240146.01191, "trades": 2555, "taker_buy_base": 4399275.0, "taker_buy_quote": 102347.97578 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02313, "high": 0.02319, "low": 0.02293, "close": 0.02313, "volume": 4705996.0, "close_time": 1775001599999, "quote_volume": 108703.65626, "trades": 1615, "taker_buy_base": 2408616.0, "taker_buy_quote": 55661.63999 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02312, "high": 0.02312, "low": 0.02233, "close": 0.02259, "volume": 11963515.0, "close_time": 1775015999999, "quote_volume": 270621.53651, "trades": 2977, "taker_buy_base": 6600145.0, "taker_buy_quote": 149212.19419 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02258, "high": 0.02307, "low": 0.02254, "close": 0.02303, "volume": 9556723.0, "close_time": 1775030399999, "quote_volume": 218404.90416, "trades": 3069, "taker_buy_base": 4789724.0, "taker_buy_quote": 109489.0234 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.023, "high": 0.02376, "low": 0.02288, "close": 0.02302, "volume": 18392428.0, "close_time": 1775044799999, "quote_volume": 428497.45098, "trades": 5918, "taker_buy_base": 8800647.0, "taker_buy_quote": 204964.0577 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02301, "high": 0.02341, "low": 0.02289, "close": 0.02328, "volume": 9857340.0, "close_time": 1775059199999, "quote_volume": 227797.92518, "trades": 2836, "taker_buy_base": 5099428.0, "taker_buy_quote": 117895.56248 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02328, "high": 0.02331, "low": 0.02267, "close": 0.02271, "volume": 9437293.0, "close_time": 1775073599999, "quote_volume": 217448.08731, "trades": 2700, "taker_buy_base": 3599051.0, "taker_buy_quote": 82796.93698 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02272, "high": 0.02279, "low": 0.02244, "close": 0.0226, "volume": 7714380.0, "close_time": 1775087999999, "quote_volume": 174809.14339, "trades": 2463, "taker_buy_base": 4039814.0, "taker_buy_quote": 91599.58654 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02259, "high": 0.0226, "low": 0.02133, "close": 0.02146, "volume": 13094981.0, "close_time": 1775102399999, "quote_volume": 285762.64834, "trades": 5730, "taker_buy_base": 5641908.0, "taker_buy_quote": 122845.20525 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.02145, "high": 0.02168, "low": 0.02115, "close": 0.02139, "volume": 15821428.0, "close_time": 1775116799999, "quote_volume": 338127.71468, "trades": 4616, "taker_buy_base": 6245855.0, "taker_buy_quote": 133672.08585 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02139, "high": 0.02147, "low": 0.02074, "close": 0.0213, "volume": 15888838.0, "close_time": 1775131199999, "quote_volume": 335668.37259, "trades": 3892, "taker_buy_base": 8505664.0, "taker_buy_quote": 179790.73141 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02127, "high": 0.02143, "low": 0.02099, "close": 0.02111, "volume": 10485657.0, "close_time": 1775145599999, "quote_volume": 222334.27527, "trades": 2970, "taker_buy_base": 5267205.0, "taker_buy_quote": 111639.58074 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0211, "high": 0.02133, "low": 0.02087, "close": 0.02089, "volume": 6657542.0, "close_time": 1775159999999, "quote_volume": 140295.97137, "trades": 2064, "taker_buy_base": 2573120.0, "taker_buy_quote": 54247.08088 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02089, "high": 0.02133, "low": 0.02077, "close": 0.02125, "volume": 6187665.0, "close_time": 1775174399999, "quote_volume": 130213.9144, "trades": 1720, "taker_buy_base": 3048205.0, "taker_buy_quote": 64190.29046 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02125, "high": 0.02125, "low": 0.02056, "close": 0.02076, "volume": 5623802.0, "close_time": 1775188799999, "quote_volume": 117112.64337, "trades": 1741, "taker_buy_base": 2631439.0, "taker_buy_quote": 54777.90387 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02076, "high": 0.02117, "low": 0.02053, "close": 0.02089, "volume": 9563967.0, "close_time": 1775203199999, "quote_volume": 199391.72983, "trades": 2741, "taker_buy_base": 4999317.0, "taker_buy_quote": 104263.32215 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02087, "high": 0.02132, "low": 0.0208, "close": 0.02091, "volume": 15240846.0, "close_time": 1775217599999, "quote_volume": 320676.89906, "trades": 7560, "taker_buy_base": 7168113.0, "taker_buy_quote": 150857.09863 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02091, "high": 0.02105, "low": 0.0206, "close": 0.02065, "volume": 9459843.0, "close_time": 1775231999999, "quote_volume": 196890.42631, "trades": 3331, "taker_buy_base": 4409221.0, "taker_buy_quote": 91885.97399 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02064, "high": 0.02094, "low": 0.02046, "close": 0.02094, "volume": 8164138.0, "close_time": 1775246399999, "quote_volume": 169323.03298, "trades": 2013, "taker_buy_base": 4518046.0, "taker_buy_quote": 93768.36182 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02091, "high": 0.02109, "low": 0.02047, "close": 0.02098, "volume": 7090394.0, "close_time": 1775260799999, "quote_volume": 147218.36306, "trades": 1450, "taker_buy_base": 4204491.0, "taker_buy_quote": 87260.8799 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02097, "high": 0.02151, "low": 0.0205, "close": 0.02144, "volume": 9393743.0, "close_time": 1775275199999, "quote_volume": 198166.61168, "trades": 2471, "taker_buy_base": 4370670.0, "taker_buy_quote": 92175.50079 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02142, "high": 0.02352, "low": 0.02111, "close": 0.02236, "volume": 81303157.0, "close_time": 1775289599999, "quote_volume": 1827593.04357, "trades": 20916, "taker_buy_base": 42633208.0, "taker_buy_quote": 958709.82599 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02235, "high": 0.02275, "low": 0.02195, "close": 0.02244, "volume": 21170603.0, "close_time": 1775303999999, "quote_volume": 473747.1063, "trades": 7347, "taker_buy_base": 10548413.0, "taker_buy_quote": 236135.20308 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02244, "high": 0.02653, "low": 0.02215, "close": 0.02391, "volume": 142960575.0, "close_time": 1775318399999, "quote_volume": 3462881.51932, "trades": 35478, "taker_buy_base": 73031990.0, "taker_buy_quote": 1766257.02022 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02388, "high": 0.02397, "low": 0.02318, "close": 0.02372, "volume": 37220186.0, "close_time": 1775332799999, "quote_volume": 875544.76979, "trades": 9296, "taker_buy_base": 18812587.0, "taker_buy_quote": 442678.5043 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.02371, "high": 0.02374, "low": 0.02313, "close": 0.02337, "volume": 17650217.0, "close_time": 1775347199999, "quote_volume": 413412.13825, "trades": 4606, "taker_buy_base": 8663611.0, "taker_buy_quote": 203008.66825 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02335, "high": 0.02451, "low": 0.02263, "close": 0.0229, "volume": 37544983.0, "close_time": 1775361599999, "quote_volume": 886400.70596, "trades": 8843, "taker_buy_base": 18823182.0, "taker_buy_quote": 445349.04743 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0229, "high": 0.02342, "low": 0.02253, "close": 0.02266, "volume": 17300220.0, "close_time": 1775375999999, "quote_volume": 396286.51864, "trades": 3749, "taker_buy_base": 7963699.0, "taker_buy_quote": 182566.81028 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02265, "high": 0.02319, "low": 0.02262, "close": 0.02273, "volume": 15523802.0, "close_time": 1775390399999, "quote_volume": 354844.93492, "trades": 3424, "taker_buy_base": 7773342.0, "taker_buy_quote": 177683.33197 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.02272, "high": 0.02277, "low": 0.02211, "close": 0.02245, "volume": 11930154.0, "close_time": 1775404799999, "quote_volume": 267141.11885, "trades": 2815, "taker_buy_base": 6110297.0, "taker_buy_quote": 136825.27581 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02244, "high": 0.02244, "low": 0.02212, "close": 0.02223, "volume": 16197608.0, "close_time": 1775419199999, "quote_volume": 361455.85751, "trades": 4312, "taker_buy_base": 7918829.0, "taker_buy_quote": 176811.00643 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.02223, "high": 0.02247, "low": 0.02202, "close": 0.02245, "volume": 4740562.0, "close_time": 1775433599999, "quote_volume": 105418.4898, "trades": 1026, "taker_buy_base": 2415568.0, "taker_buy_quote": 53741.77782 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02245, "high": 0.02257, "low": 0.02207, "close": 0.0221, "volume": 6964862.0, "close_time": 1775447999999, "quote_volume": 155532.29684, "trades": 1500, "taker_buy_base": 3819089.0, "taker_buy_quote": 85289.39064 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.02211, "high": 0.02224, "low": 0.02164, "close": 0.02169, "volume": 10416943.0, "close_time": 1775462399999, "quote_volume": 227966.5792, "trades": 1952, "taker_buy_base": 6398454.0, "taker_buy_quote": 139939.77145 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02169, "high": 0.02196, "low": 0.02168, "close": 0.02176, "volume": 5716124.0, "close_time": 1775476799999, "quote_volume": 124774.52425, "trades": 1273, "taker_buy_base": 3007024.0, "taker_buy_quote": 65695.40776 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.02176, "high": 0.02198, "low": 0.0215, "close": 0.02192, "volume": 7835530.0, "close_time": 1775491199999, "quote_volume": 169885.79777, "trades": 1577, "taker_buy_base": 4175128.0, "taker_buy_quote": 90492.81998 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02191, "high": 0.02191, "low": 0.02156, "close": 0.02166, "volume": 4803801.0, "close_time": 1775505599999, "quote_volume": 104182.74411, "trades": 1168, "taker_buy_base": 2632024.0, "taker_buy_quote": 57087.08851 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02166, "high": 0.02174, "low": 0.02116, "close": 0.02124, "volume": 4675868.0, "close_time": 1775519999999, "quote_volume": 100440.33379, "trades": 1363, "taker_buy_base": 2265235.0, "taker_buy_quote": 48705.47204 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02123, "high": 0.02263, "low": 0.02107, "close": 0.0224, "volume": 22489989.0, "close_time": 1775534399999, "quote_volume": 491874.02965, "trades": 7079, "taker_buy_base": 11490831.0, "taker_buy_quote": 251103.92068 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0224, "high": 0.02296, "low": 0.02211, "close": 0.02239, "volume": 18046976.0, "close_time": 1775548799999, "quote_volume": 406512.55825, "trades": 5198, "taker_buy_base": 9062339.0, "taker_buy_quote": 204185.06912 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0224, "high": 0.02268, "low": 0.02187, "close": 0.02205, "volume": 13179450.0, "close_time": 1775563199999, "quote_volume": 293157.68521, "trades": 3363, "taker_buy_base": 6241933.0, "taker_buy_quote": 138920.80839 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02207, "high": 0.02222, "low": 0.0217, "close": 0.02182, "volume": 8576629.0, "close_time": 1775577599999, "quote_volume": 188070.89605, "trades": 1745, "taker_buy_base": 5065756.0, "taker_buy_quote": 111028.9504 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02182, "high": 0.0222, "low": 0.02172, "close": 0.02194, "volume": 5424810.0, "close_time": 1775591999999, "quote_volume": 118907.13724, "trades": 1122, "taker_buy_base": 2567690.0, "taker_buy_quote": 56392.36973 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02193, "high": 0.0226, "low": 0.02183, "close": 0.02247, "volume": 6005337.0, "close_time": 1775606399999, "quote_volume": 133796.47344, "trades": 1589, "taker_buy_base": 2823596.0, "taker_buy_quote": 62936.2472 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02245, "high": 0.02264, "low": 0.02222, "close": 0.02244, "volume": 6002252.0, "close_time": 1775620799999, "quote_volume": 134566.31522, "trades": 1438, "taker_buy_base": 2452382.0, "taker_buy_quote": 55031.41132 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02243, "high": 0.02251, "low": 0.02223, "close": 0.02227, "volume": 2729743.0, "close_time": 1775635199999, "quote_volume": 61042.40603, "trades": 1214, "taker_buy_base": 1227607.0, "taker_buy_quote": 27439.48969 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0223, "high": 0.0224, "low": 0.02213, "close": 0.02226, "volume": 2350458.0, "close_time": 1775649599999, "quote_volume": 52271.87113, "trades": 698, "taker_buy_base": 1376867.0, "taker_buy_quote": 30637.5494 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02226, "high": 0.02271, "low": 0.02215, "close": 0.02263, "volume": 11851846.0, "close_time": 1775663999999, "quote_volume": 265827.75636, "trades": 2395, "taker_buy_base": 5670398.0, "taker_buy_quote": 127175.47051 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02266, "high": 0.02294, "low": 0.02223, "close": 0.02237, "volume": 10288422.0, "close_time": 1775678399999, "quote_volume": 233111.01518, "trades": 2417, "taker_buy_base": 5954902.0, "taker_buy_quote": 134810.21501 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02236, "high": 0.02238, "low": 0.02177, "close": 0.02193, "volume": 5747444.0, "close_time": 1775692799999, "quote_volume": 126933.94827, "trades": 906, "taker_buy_base": 3086656.0, "taker_buy_quote": 68225.26713 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02193, "high": 0.02248, "low": 0.02184, "close": 0.02228, "volume": 5035282.0, "close_time": 1775707199999, "quote_volume": 111400.68801, "trades": 1415, "taker_buy_base": 2158902.0, "taker_buy_quote": 47792.98689 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.02229, "high": 0.02285, "low": 0.02223, "close": 0.02256, "volume": 13436944.0, "close_time": 1775721599999, "quote_volume": 303270.61874, "trades": 2046, "taker_buy_base": 6974152.0, "taker_buy_quote": 157351.88866 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0226, "high": 0.0228, "low": 0.02229, "close": 0.02253, "volume": 4104763.0, "close_time": 1775735999999, "quote_volume": 92517.21747, "trades": 959, "taker_buy_base": 1845951.0, "taker_buy_quote": 41597.59534 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.02252, "high": 0.02262, "low": 0.02234, "close": 0.02247, "volume": 3125317.0, "close_time": 1775750399999, "quote_volume": 70211.19543, "trades": 710, "taker_buy_base": 826458.0, "taker_buy_quote": 18581.81196 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.02249, "high": 0.02259, "low": 0.02237, "close": 0.02254, "volume": 2539818.0, "close_time": 1775764799999, "quote_volume": 57090.14348, "trades": 573, "taker_buy_base": 1310178.0, "taker_buy_quote": 29451.48027 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.02255, "high": 0.0226, "low": 0.02231, "close": 0.0224, "volume": 2067092.0, "close_time": 1775779199999, "quote_volume": 46488.34926, "trades": 528, "taker_buy_base": 909148.0, "taker_buy_quote": 20445.1315 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02248, "high": 0.02286, "low": 0.02218, "close": 0.02283, "volume": 6667268.0, "close_time": 1775793599999, "quote_volume": 149375.2039, "trades": 1034, "taker_buy_base": 4295162.0, "taker_buy_quote": 96104.94987 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02285, "high": 0.02296, "low": 0.02236, "close": 0.02246, "volume": 4047865.0, "close_time": 1775807999999, "quote_volume": 91701.27166, "trades": 873, "taker_buy_base": 1481377.0, "taker_buy_quote": 33532.66456 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02232, "high": 0.0224, "low": 0.02224, "close": 0.02238, "volume": 625154.0, "close_time": 1775822399999, "quote_volume": 13952.10577, "trades": 165, "taker_buy_base": 356191.0, "taker_buy_quote": 7947.58808 } ] }, "1d": { "count": 289, "start_date": "2025-06-26T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.02, "high": 0.158, "low": 0.02, "close": 0.09501, "volume": 1488278331.0, "close_time": 1750982399999, "quote_volume": 181993141.73373, "trades": 1276076, "taker_buy_base": 723931218.0, "taker_buy_quote": 88145105.69263 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.09503, "high": 0.0974, "low": 0.07811, "close": 0.08463, "volume": 547639521.0, "close_time": 1751068799999, "quote_volume": 45784437.40463, "trades": 484802, "taker_buy_base": 272781830.0, "taker_buy_quote": 22802769.61478 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0846, "high": 0.09165, "low": 0.08168, "close": 0.08833, "volume": 319004155.0, "close_time": 1751155199999, "quote_volume": 27632653.78942, "trades": 346741, "taker_buy_base": 157770958.0, "taker_buy_quote": 13671423.25011 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.08821, "high": 0.10899, "low": 0.08803, "close": 0.10023, "volume": 806740536.0, "close_time": 1751241599999, "quote_volume": 81517413.92163, "trades": 706847, "taker_buy_base": 385227582.0, "taker_buy_quote": 38926405.79615 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.10023, "high": 0.10488, "low": 0.08197, "close": 0.08484, "volume": 499433083.0, "close_time": 1751327999999, "quote_volume": 46782621.55925, "trades": 427595, "taker_buy_base": 237531622.0, "taker_buy_quote": 22264874.43671 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.08481, "high": 0.08786, "low": 0.08143, "close": 0.08455, "volume": 323667290.0, "close_time": 1751414399999, "quote_volume": 27413204.22834, "trades": 274118, "taker_buy_base": 161799828.0, "taker_buy_quote": 13705211.46471 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.08459, "high": 0.08468, "low": 0.07402, "close": 0.08161, "volume": 368912891.0, "close_time": 1751500799999, "quote_volume": 29186974.80368, "trades": 256830, "taker_buy_base": 181403011.0, "taker_buy_quote": 14356122.74233 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.08159, "high": 0.08565, "low": 0.07734, "close": 0.08224, "volume": 327204754.0, "close_time": 1751587199999, "quote_volume": 26551815.44423, "trades": 233849, "taker_buy_base": 156803186.0, "taker_buy_quote": 12732011.87116 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0822, "high": 0.08636, "low": 0.07881, "close": 0.0811, "volume": 362486807.0, "close_time": 1751673599999, "quote_volume": 29888383.51581, "trades": 270234, "taker_buy_base": 179831466.0, "taker_buy_quote": 14832719.14489 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.08112, "high": 0.08378, "low": 0.07884, "close": 0.08015, "volume": 246951115.0, "close_time": 1751759999999, "quote_volume": 19947750.35288, "trades": 248093, "taker_buy_base": 121758062.0, "taker_buy_quote": 9836062.78574 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.08017, "high": 0.08482, "low": 0.07762, "close": 0.07931, "volume": 357719973.0, "close_time": 1751846399999, "quote_volume": 29365151.67338, "trades": 336485, "taker_buy_base": 182350420.0, "taker_buy_quote": 14969145.07252 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.07933, "high": 0.07972, "low": 0.07414, "close": 0.07707, "volume": 409765059.0, "close_time": 1751932799999, "quote_volume": 31529765.51884, "trades": 289161, "taker_buy_base": 201696807.0, "taker_buy_quote": 15519873.40341 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.07707, "high": 0.07778, "low": 0.0733, "close": 0.07669, "volume": 729300308.0, "close_time": 1752019199999, "quote_volume": 55224496.90504, "trades": 420802, "taker_buy_base": 363798787.0, "taker_buy_quote": 27546030.0213 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0767, "high": 0.07941, "low": 0.07535, "close": 0.07842, "volume": 1120968883.0, "close_time": 1752105599999, "quote_volume": 85956528.9277, "trades": 593449, "taker_buy_base": 560345196.0, "taker_buy_quote": 42969180.8707 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.07844, "high": 0.07973, "low": 0.07482, "close": 0.07904, "volume": 775553858.0, "close_time": 1752191999999, "quote_volume": 59559798.74338, "trades": 411138, "taker_buy_base": 390953334.0, "taker_buy_quote": 30005146.893 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07904, "high": 0.08244, "low": 0.07403, "close": 0.07768, "volume": 259947696.0, "close_time": 1752278399999, "quote_volume": 20730839.13137, "trades": 191846, "taker_buy_base": 138447815.0, "taker_buy_quote": 11041815.73486 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07767, "high": 0.07767, "low": 0.07013, "close": 0.0729, "volume": 182297440.0, "close_time": 1752364799999, "quote_volume": 13433477.08143, "trades": 128269, "taker_buy_base": 91341486.0, "taker_buy_quote": 6726231.55616 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.07288, "high": 0.07483, "low": 0.07052, "close": 0.07341, "volume": 101083502.0, "close_time": 1752451199999, "quote_volume": 7363563.13815, "trades": 88079, "taker_buy_base": 52212877.0, "taker_buy_quote": 3802107.89996 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07342, "high": 0.07714, "low": 0.07001, "close": 0.07224, "volume": 102644470.0, "close_time": 1752537599999, "quote_volume": 7526683.14516, "trades": 89087, "taker_buy_base": 49349278.0, "taker_buy_quote": 3625312.36055 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07225, "high": 0.07416, "low": 0.07106, "close": 0.07372, "volume": 67802556.0, "close_time": 1752623999999, "quote_volume": 4922260.52193, "trades": 74200, "taker_buy_base": 32600003.0, "taker_buy_quote": 2366559.79703 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07373, "high": 0.07827, "low": 0.0717, "close": 0.07511, "volume": 104608434.0, "close_time": 1752710399999, "quote_volume": 7834797.5234, "trades": 83924, "taker_buy_base": 53952548.0, "taker_buy_quote": 4048360.13392 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0751, "high": 0.08316, "low": 0.0731, "close": 0.08043, "volume": 246259254.0, "close_time": 1752796799999, "quote_volume": 19425945.63689, "trades": 230315, "taker_buy_base": 126727394.0, "taker_buy_quote": 10007330.32621 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.08042, "high": 0.09485, "low": 0.07721, "close": 0.07873, "volume": 394655807.0, "close_time": 1752883199999, "quote_volume": 34036786.95322, "trades": 386000, "taker_buy_base": 192988324.0, "taker_buy_quote": 16645836.41553 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07874, "high": 0.08089, "low": 0.07565, "close": 0.07723, "volume": 100587742.0, "close_time": 1752969599999, "quote_volume": 7830864.27521, "trades": 92377, "taker_buy_base": 50622092.0, "taker_buy_quote": 3943004.05167 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.07723, "high": 0.08816, "low": 0.07664, "close": 0.08425, "volume": 166196312.0, "close_time": 1753055999999, "quote_volume": 13736643.45691, "trades": 158327, "taker_buy_base": 82539422.0, "taker_buy_quote": 6824706.77921 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.08426, "high": 0.08873, "low": 0.08176, "close": 0.088, "volume": 125121487.0, "close_time": 1753142399999, "quote_volume": 10748432.43853, "trades": 169907, "taker_buy_base": 59429440.0, "taker_buy_quote": 5105929.21797 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08799, "high": 0.08799, "low": 0.08179, "close": 0.08695, "volume": 95529699.0, "close_time": 1753228799999, "quote_volume": 8122718.05846, "trades": 140275, "taker_buy_base": 47068660.0, "taker_buy_quote": 4001806.27869 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.08696, "high": 0.16323, "low": 0.08586, "close": 0.14783, "volume": 1945833511.0, "close_time": 1753315199999, "quote_volume": 254969205.27508, "trades": 2400059, "taker_buy_base": 985921549.0, "taker_buy_quote": 129020634.1843 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.14782, "high": 0.16756, "low": 0.09831, "close": 0.10425, "volume": 1737006001.0, "close_time": 1753401599999, "quote_volume": 207188364.04087, "trades": 1954655, "taker_buy_base": 822953044.0, "taker_buy_quote": 98035945.43233 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.10424, "high": 0.10559, "low": 0.0868, "close": 0.09441, "volume": 348391781.0, "close_time": 1753487999999, "quote_volume": 31962189.34051, "trades": 292761, "taker_buy_base": 172200797.0, "taker_buy_quote": 15805560.66397 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.09438, "high": 0.10213, "low": 0.09213, "close": 0.09628, "volume": 300296615.0, "close_time": 1753574399999, "quote_volume": 29121891.03812, "trades": 239597, "taker_buy_base": 150930155.0, "taker_buy_quote": 14645603.98287 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.09623, "high": 0.09628, "low": 0.09058, "close": 0.09316, "volume": 96399492.0, "close_time": 1753660799999, "quote_volume": 8943751.10193, "trades": 76698, "taker_buy_base": 46751534.0, "taker_buy_quote": 4339705.91606 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.09315, "high": 0.09318, "low": 0.08569, "close": 0.08652, "volume": 99261992.0, "close_time": 1753747199999, "quote_volume": 8860758.98172, "trades": 75385, "taker_buy_base": 45069448.0, "taker_buy_quote": 4017119.25352 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.08653, "high": 0.09092, "low": 0.08101, "close": 0.08335, "volume": 162192485.0, "close_time": 1753833599999, "quote_volume": 13943286.09106, "trades": 116605, "taker_buy_base": 81365187.0, "taker_buy_quote": 6997578.04839 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.08332, "high": 0.08567, "low": 0.0777, "close": 0.08174, "volume": 137180788.0, "close_time": 1753919999999, "quote_volume": 11273722.14418, "trades": 106546, "taker_buy_base": 69929307.0, "taker_buy_quote": 5750448.95787 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.08174, "high": 0.08534, "low": 0.07901, "close": 0.08096, "volume": 127521488.0, "close_time": 1754006399999, "quote_volume": 10528022.60465, "trades": 80598, "taker_buy_base": 61966394.0, "taker_buy_quote": 5123558.19585 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.08095, "high": 0.08656, "low": 0.0753, "close": 0.08268, "volume": 204526966.0, "close_time": 1754092799999, "quote_volume": 16922078.89161, "trades": 134746, "taker_buy_base": 103384394.0, "taker_buy_quote": 8560708.24303 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0827, "high": 0.09133, "low": 0.0812, "close": 0.08875, "volume": 292889564.0, "close_time": 1754179199999, "quote_volume": 25385282.16307, "trades": 170639, "taker_buy_base": 149868311.0, "taker_buy_quote": 12998322.58468 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.08876, "high": 0.09137, "low": 0.08685, "close": 0.08973, "volume": 137143238.0, "close_time": 1754265599999, "quote_volume": 12244634.89094, "trades": 95911, "taker_buy_base": 69132837.0, "taker_buy_quote": 6174780.22728 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.08971, "high": 0.09711, "low": 0.08768, "close": 0.09501, "volume": 182961012.0, "close_time": 1754351999999, "quote_volume": 17031538.39247, "trades": 130646, "taker_buy_base": 87120626.0, "taker_buy_quote": 8117358.1497 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.09504, "high": 0.09731, "low": 0.08675, "close": 0.08898, "volume": 137902955.0, "close_time": 1754438399999, "quote_volume": 12792398.13076, "trades": 116448, "taker_buy_base": 65009489.0, "taker_buy_quote": 6039787.30618 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.08896, "high": 0.08914, "low": 0.08391, "close": 0.08629, "volume": 52598339.0, "close_time": 1754524799999, "quote_volume": 4517870.07359, "trades": 48760, "taker_buy_base": 27050314.0, "taker_buy_quote": 2323015.78178 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.08628, "high": 0.0913, "low": 0.08505, "close": 0.08917, "volume": 63123347.0, "close_time": 1754611199999, "quote_volume": 5562168.05237, "trades": 92592, "taker_buy_base": 28577467.0, "taker_buy_quote": 2520768.03026 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.08916, "high": 0.08943, "low": 0.08626, "close": 0.08835, "volume": 48268415.0, "close_time": 1754697599999, "quote_volume": 4241341.80775, "trades": 71533, "taker_buy_base": 22787469.0, "taker_buy_quote": 2003228.42214 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.08833, "high": 0.09133, "low": 0.08734, "close": 0.08955, "volume": 54224741.0, "close_time": 1754783999999, "quote_volume": 4875747.65126, "trades": 75996, "taker_buy_base": 26539122.0, "taker_buy_quote": 2385905.60766 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.08955, "high": 0.10164, "low": 0.0892, "close": 0.09728, "volume": 211190449.0, "close_time": 1754870399999, "quote_volume": 20210353.2295, "trades": 291088, "taker_buy_base": 106170041.0, "taker_buy_quote": 10169847.67 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.09728, "high": 0.10198, "low": 0.0909, "close": 0.09309, "volume": 137577268.0, "close_time": 1754956799999, "quote_volume": 13330164.36459, "trades": 196177, "taker_buy_base": 62030353.0, "taker_buy_quote": 6012488.81154 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0931, "high": 0.09782, "low": 0.091, "close": 0.0966, "volume": 82512635.0, "close_time": 1755043199999, "quote_volume": 7808204.83662, "trades": 140427, "taker_buy_base": 40525606.0, "taker_buy_quote": 3834901.36808 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.09659, "high": 0.0974, "low": 0.09379, "close": 0.09691, "volume": 61835826.0, "close_time": 1755129599999, "quote_volume": 5915875.68376, "trades": 96342, "taker_buy_base": 30129127.0, "taker_buy_quote": 2884316.087 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.09692, "high": 0.09796, "low": 0.07818, "close": 0.08748, "volume": 89975602.0, "close_time": 1755215999999, "quote_volume": 8178360.42922, "trades": 136362, "taker_buy_base": 42831286.0, "taker_buy_quote": 3886166.32786 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.08748, "high": 0.096, "low": 0.0867, "close": 0.09429, "volume": 87889453.0, "close_time": 1755302399999, "quote_volume": 8153738.5627, "trades": 156922, "taker_buy_base": 43302554.0, "taker_buy_quote": 4015855.01266 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.09428, "high": 0.09483, "low": 0.0906, "close": 0.09217, "volume": 39881050.0, "close_time": 1755388799999, "quote_volume": 3693400.86176, "trades": 77132, "taker_buy_base": 19492002.0, "taker_buy_quote": 1805671.15188 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.09217, "high": 0.09778, "low": 0.09177, "close": 0.09307, "volume": 54800248.0, "close_time": 1755475199999, "quote_volume": 5167722.93924, "trades": 88065, "taker_buy_base": 28423793.0, "taker_buy_quote": 2679828.59306 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.09306, "high": 0.09343, "low": 0.08777, "close": 0.0898, "volume": 51254640.0, "close_time": 1755561599999, "quote_volume": 4617765.97121, "trades": 100787, "taker_buy_base": 26181975.0, "taker_buy_quote": 2358228.8011 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.08981, "high": 0.09133, "low": 0.08481, "close": 0.08526, "volume": 38705063.0, "close_time": 1755647999999, "quote_volume": 3392671.21042, "trades": 78852, "taker_buy_base": 18092190.0, "taker_buy_quote": 1585125.31675 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.08528, "high": 0.09063, "low": 0.08522, "close": 0.09028, "volume": 38819834.0, "close_time": 1755734399999, "quote_volume": 3433401.1103, "trades": 77984, "taker_buy_base": 19835605.0, "taker_buy_quote": 1753965.08233 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.09028, "high": 0.09037, "low": 0.0856, "close": 0.08591, "volume": 26269890.0, "close_time": 1755820799999, "quote_volume": 2301698.40377, "trades": 51354, "taker_buy_base": 12364620.0, "taker_buy_quote": 1082705.26769 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0859, "high": 0.09455, "low": 0.0827, "close": 0.09428, "volume": 70157178.0, "close_time": 1755907199999, "quote_volume": 6221401.24015, "trades": 84932, "taker_buy_base": 35286102.0, "taker_buy_quote": 3129653.6344 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.09427, "high": 0.09448, "low": 0.09019, "close": 0.09128, "volume": 41065966.0, "close_time": 1755993599999, "quote_volume": 3781738.35866, "trades": 69104, "taker_buy_base": 19902367.0, "taker_buy_quote": 1831681.96204 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.09128, "high": 0.09147, "low": 0.08579, "close": 0.08678, "volume": 59395131.0, "close_time": 1756079999999, "quote_volume": 5206681.84372, "trades": 84360, "taker_buy_base": 29583817.0, "taker_buy_quote": 2594250.81162 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.08676, "high": 0.08945, "low": 0.084, "close": 0.08579, "volume": 121414108.0, "close_time": 1756166399999, "quote_volume": 10503074.84911, "trades": 168691, "taker_buy_base": 63640784.0, "taker_buy_quote": 5504462.20403 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.08576, "high": 0.09018, "low": 0.0836, "close": 0.08971, "volume": 85300967.0, "close_time": 1756252799999, "quote_volume": 7466008.66565, "trades": 117025, "taker_buy_base": 43300897.0, "taker_buy_quote": 3790011.03392 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08974, "high": 0.09149, "low": 0.08658, "close": 0.08726, "volume": 52970543.0, "close_time": 1756339199999, "quote_volume": 4711932.26732, "trades": 73294, "taker_buy_base": 25589673.0, "taker_buy_quote": 2275998.78899 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08725, "high": 0.08967, "low": 0.08634, "close": 0.08876, "volume": 36257523.0, "close_time": 1756425599999, "quote_volume": 3198146.80729, "trades": 50607, "taker_buy_base": 17739398.0, "taker_buy_quote": 1564273.26353 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.08877, "high": 0.08883, "low": 0.0843, "close": 0.08725, "volume": 59140286.0, "close_time": 1756511999999, "quote_volume": 5128073.41564, "trades": 78715, "taker_buy_base": 27878996.0, "taker_buy_quote": 2419004.68793 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08725, "high": 0.08819, "low": 0.0854, "close": 0.087, "volume": 24641813.0, "close_time": 1756598399999, "quote_volume": 2145155.28347, "trades": 36117, "taker_buy_base": 10224674.0, "taker_buy_quote": 889979.19375 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08701, "high": 0.08879, "low": 0.08611, "close": 0.08683, "volume": 25563066.0, "close_time": 1756684799999, "quote_volume": 2238698.72351, "trades": 37055, "taker_buy_base": 10560356.0, "taker_buy_quote": 924468.38616 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08682, "high": 0.0911, "low": 0.084, "close": 0.09037, "volume": 94590770.0, "close_time": 1756771199999, "quote_volume": 8314320.2326, "trades": 128969, "taker_buy_base": 45491704.0, "taker_buy_quote": 4002762.02997 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.09032, "high": 0.0914, "low": 0.089, "close": 0.09123, "volume": 50404394.0, "close_time": 1756857599999, "quote_volume": 4554432.97668, "trades": 67613, "taker_buy_base": 21118059.0, "taker_buy_quote": 1908303.37623 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.09124, "high": 0.09481, "low": 0.08953, "close": 0.09277, "volume": 52240264.0, "close_time": 1756943999999, "quote_volume": 4838814.53329, "trades": 68405, "taker_buy_base": 25262936.0, "taker_buy_quote": 2339900.8904 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.09278, "high": 0.09444, "low": 0.08966, "close": 0.091, "volume": 49778878.0, "close_time": 1757030399999, "quote_volume": 4568580.08473, "trades": 63865, "taker_buy_base": 22693035.0, "taker_buy_quote": 2084980.57985 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.09099, "high": 0.09274, "low": 0.08991, "close": 0.0914, "volume": 37025371.0, "close_time": 1757116799999, "quote_volume": 3383404.88464, "trades": 64843, "taker_buy_base": 15957132.0, "taker_buy_quote": 1458491.387 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.09142, "high": 0.09366, "low": 0.09041, "close": 0.09285, "volume": 32691515.0, "close_time": 1757203199999, "quote_volume": 3006473.4701, "trades": 52909, "taker_buy_base": 15473261.0, "taker_buy_quote": 1424106.21633 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.09285, "high": 0.09392, "low": 0.08977, "close": 0.09057, "volume": 31518545.0, "close_time": 1757289599999, "quote_volume": 2882352.75789, "trades": 41859, "taker_buy_base": 14769801.0, "taker_buy_quote": 1350935.61977 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09057, "high": 0.09786, "low": 0.08773, "close": 0.09763, "volume": 90464090.0, "close_time": 1757375999999, "quote_volume": 8283501.9133, "trades": 119650, "taker_buy_base": 48216504.0, "taker_buy_quote": 4408286.51571 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.09764, "high": 0.10406, "low": 0.09252, "close": 0.09431, "volume": 146422527.0, "close_time": 1757462399999, "quote_volume": 14393349.27089, "trades": 203035, "taker_buy_base": 73445302.0, "taker_buy_quote": 7213184.24551 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0943, "high": 0.09554, "low": 0.09109, "close": 0.09288, "volume": 47016837.0, "close_time": 1757548799999, "quote_volume": 4384503.07305, "trades": 65836, "taker_buy_base": 23106761.0, "taker_buy_quote": 2155076.60403 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.09287, "high": 0.094, "low": 0.08874, "close": 0.09154, "volume": 40875124.0, "close_time": 1757635199999, "quote_volume": 3733162.68644, "trades": 57314, "taker_buy_base": 19292993.0, "taker_buy_quote": 1761233.61525 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.09155, "high": 0.09279, "low": 0.08909, "close": 0.09228, "volume": 31535972.0, "close_time": 1757721599999, "quote_volume": 2881392.68069, "trades": 42035, "taker_buy_base": 15671210.0, "taker_buy_quote": 1432125.73468 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.09227, "high": 0.09535, "low": 0.0913, "close": 0.0935, "volume": 42748368.0, "close_time": 1757807999999, "quote_volume": 3977132.39518, "trades": 55436, "taker_buy_base": 19560576.0, "taker_buy_quote": 1820244.82694 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.09349, "high": 0.09452, "low": 0.09071, "close": 0.09143, "volume": 36020228.0, "close_time": 1757894399999, "quote_volume": 3334977.79121, "trades": 55558, "taker_buy_base": 16414856.0, "taker_buy_quote": 1519324.05662 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.09143, "high": 0.09271, "low": 0.08639, "close": 0.08817, "volume": 36604955.0, "close_time": 1757980799999, "quote_volume": 3278030.7135, "trades": 60157, "taker_buy_base": 18514470.0, "taker_buy_quote": 1657844.19726 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.08816, "high": 0.08854, "low": 0.08605, "close": 0.08783, "volume": 20369424.0, "close_time": 1758067199999, "quote_volume": 1780355.51133, "trades": 37014, "taker_buy_base": 9821711.0, "taker_buy_quote": 858230.36964 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.08783, "high": 0.08856, "low": 0.08422, "close": 0.08787, "volume": 34522719.0, "close_time": 1758153599999, "quote_volume": 2975374.78784, "trades": 48662, "taker_buy_base": 17420666.0, "taker_buy_quote": 1499938.98745 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.08788, "high": 0.08818, "low": 0.08609, "close": 0.08729, "volume": 21325148.0, "close_time": 1758239999999, "quote_volume": 1860863.54196, "trades": 28933, "taker_buy_base": 9518026.0, "taker_buy_quote": 830571.24131 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.08728, "high": 0.08783, "low": 0.08455, "close": 0.08509, "volume": 22643574.0, "close_time": 1758326399999, "quote_volume": 1949984.36436, "trades": 31553, "taker_buy_base": 10736537.0, "taker_buy_quote": 924121.62873 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0851, "high": 0.08607, "low": 0.08461, "close": 0.0853, "volume": 14696131.0, "close_time": 1758412799999, "quote_volume": 1253376.70459, "trades": 18108, "taker_buy_base": 6644656.0, "taker_buy_quote": 567008.49073 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08529, "high": 0.08593, "low": 0.08324, "close": 0.08375, "volume": 21363625.0, "close_time": 1758499199999, "quote_volume": 1806209.88831, "trades": 21690, "taker_buy_base": 9149627.0, "taker_buy_quote": 773204.00348 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08375, "high": 0.08392, "low": 0.07955, "close": 0.08124, "volume": 75724697.0, "close_time": 1758585599999, "quote_volume": 6130987.17907, "trades": 85271, "taker_buy_base": 34430729.0, "taker_buy_quote": 2787798.55929 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.08124, "high": 0.0823, "low": 0.07722, "close": 0.07994, "volume": 33667616.0, "close_time": 1758671999999, "quote_volume": 2686038.31903, "trades": 42474, "taker_buy_base": 15847718.0, "taker_buy_quote": 1264469.74422 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.07995, "high": 0.08181, "low": 0.07832, "close": 0.08049, "volume": 23225220.0, "close_time": 1758758399999, "quote_volume": 1871872.57459, "trades": 36684, "taker_buy_base": 11683502.0, "taker_buy_quote": 941876.16475 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0742, "close": 0.07582, "volume": 48341803.0, "close_time": 1758844799999, "quote_volume": 3725003.34287, "trades": 74004, "taker_buy_base": 20647628.0, "taker_buy_quote": 1590746.48571 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.07583, "high": 0.0776, "low": 0.07461, "close": 0.07686, "volume": 27226973.0, "close_time": 1758931199999, "quote_volume": 2080635.62994, "trades": 41951, "taker_buy_base": 11675049.0, "taker_buy_quote": 891909.87904 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.07685, "high": 0.07693, "low": 0.07517, "close": 0.07612, "volume": 16555775.0, "close_time": 1759017599999, "quote_volume": 1260642.74513, "trades": 23177, "taker_buy_base": 7865436.0, "taker_buy_quote": 598998.44245 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07612, "high": 0.07746, "low": 0.07424, "close": 0.07685, "volume": 24785258.0, "close_time": 1759103999999, "quote_volume": 1869792.96506, "trades": 40866, "taker_buy_base": 10385404.0, "taker_buy_quote": 782646.337 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07686, "high": 0.0769, "low": 0.07411, "close": 0.0748, "volume": 19861856.0, "close_time": 1759190399999, "quote_volume": 1498516.84306, "trades": 28908, "taker_buy_base": 8140805.0, "taker_buy_quote": 613439.10758 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.07479, "high": 0.07824, "low": 0.07378, "close": 0.07806, "volume": 39539391.0, "close_time": 1759276799999, "quote_volume": 3012426.72, "trades": 57908, "taker_buy_base": 19088299.0, "taker_buy_quote": 1454348.05036 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.07806, "high": 0.08158, "low": 0.07672, "close": 0.08142, "volume": 37975949.0, "close_time": 1759363199999, "quote_volume": 2994429.66942, "trades": 49915, "taker_buy_base": 18332744.0, "taker_buy_quote": 1445812.26941 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.08143, "high": 0.08449, "low": 0.08081, "close": 0.08371, "volume": 33276563.0, "close_time": 1759449599999, "quote_volume": 2744418.86614, "trades": 50790, "taker_buy_base": 16470174.0, "taker_buy_quote": 1359206.02327 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.08371, "high": 0.08429, "low": 0.08068, "close": 0.0829, "volume": 29393008.0, "close_time": 1759535999999, "quote_volume": 2424456.18381, "trades": 53647, "taker_buy_base": 15755179.0, "taker_buy_quote": 1298896.35093 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.08291, "high": 0.083, "low": 0.07841, "close": 0.07946, "volume": 21799089.0, "close_time": 1759622399999, "quote_volume": 1739133.19486, "trades": 35113, "taker_buy_base": 9312778.0, "taker_buy_quote": 743687.03415 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.07949, "high": 0.08221, "low": 0.07749, "close": 0.07869, "volume": 37378710.0, "close_time": 1759708799999, "quote_volume": 2981025.68828, "trades": 63923, "taker_buy_base": 15806702.0, "taker_buy_quote": 1261182.91204 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.07869, "high": 0.08311, "low": 0.07786, "close": 0.08284, "volume": 31365388.0, "close_time": 1759795199999, "quote_volume": 2523493.00359, "trades": 49152, "taker_buy_base": 15395795.0, "taker_buy_quote": 1241229.40341 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.08283, "high": 0.08301, "low": 0.07777, "close": 0.07806, "volume": 30868286.0, "close_time": 1759881599999, "quote_volume": 2500305.85578, "trades": 53639, "taker_buy_base": 15393433.0, "taker_buy_quote": 1247872.14339 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.07806, "high": 0.07972, "low": 0.07687, "close": 0.0792, "volume": 29505450.0, "close_time": 1759967999999, "quote_volume": 2316451.16737, "trades": 49169, "taker_buy_base": 15436884.0, "taker_buy_quote": 1212057.83941 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.07919, "high": 0.07919, "low": 0.07571, "close": 0.07716, "volume": 27308270.0, "close_time": 1760054399999, "quote_volume": 2103090.5741, "trades": 44766, "taker_buy_base": 14911023.0, "taker_buy_quote": 1148615.46402 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.07718, "high": 0.08149, "low": 0.05343, "close": 0.07548, "volume": 112111944.0, "close_time": 1760140799999, "quote_volume": 8460418.8837, "trades": 155149, "taker_buy_base": 50215421.0, "taker_buy_quote": 3804292.51195 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07553, "high": 0.07863, "low": 0.07141, "close": 0.07341, "volume": 159622291.0, "close_time": 1760227199999, "quote_volume": 11926574.06276, "trades": 215600, "taker_buy_base": 84706243.0, "taker_buy_quote": 6326400.40038 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.07344, "high": 0.08083, "low": 0.0724, "close": 0.07867, "volume": 86423912.0, "close_time": 1760313599999, "quote_volume": 6538204.30313, "trades": 121752, "taker_buy_base": 40441458.0, "taker_buy_quote": 3070969.48735 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0787, "high": 0.08522, "low": 0.07764, "close": 0.0851, "volume": 46461740.0, "close_time": 1760399999999, "quote_volume": 3729728.08778, "trades": 98743, "taker_buy_base": 23439203.0, "taker_buy_quote": 1885110.65571 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08509, "high": 0.08573, "low": 0.07962, "close": 0.08273, "volume": 83933832.0, "close_time": 1760486399999, "quote_volume": 6952033.91184, "trades": 171352, "taker_buy_base": 43985839.0, "taker_buy_quote": 3641926.65491 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08272, "high": 0.08338, "low": 0.07651, "close": 0.07776, "volume": 37494104.0, "close_time": 1760572799999, "quote_volume": 3007267.86448, "trades": 89646, "taker_buy_base": 18182142.0, "taker_buy_quote": 1456344.6444 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07777, "high": 0.07932, "low": 0.074, "close": 0.07571, "volume": 43891208.0, "close_time": 1760659199999, "quote_volume": 3388956.52398, "trades": 90529, "taker_buy_base": 20512692.0, "taker_buy_quote": 1585297.60241 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07572, "high": 0.07825, "low": 0.07209, "close": 0.07432, "volume": 46206674.0, "close_time": 1760745599999, "quote_volume": 3434215.01615, "trades": 97508, "taker_buy_base": 24525548.0, "taker_buy_quote": 1823273.04792 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07434, "high": 0.0753, "low": 0.07321, "close": 0.07491, "volume": 14165431.0, "close_time": 1760831999999, "quote_volume": 1054283.08209, "trades": 26207, "taker_buy_base": 7146305.0, "taker_buy_quote": 531858.10076 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07488, "high": 0.07675, "low": 0.07332, "close": 0.07612, "volume": 17843847.0, "close_time": 1760918399999, "quote_volume": 1342371.11112, "trades": 34770, "taker_buy_base": 7715679.0, "taker_buy_quote": 580499.69291 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07609, "high": 0.07852, "low": 0.07484, "close": 0.07754, "volume": 15147073.0, "close_time": 1761004799999, "quote_volume": 1169439.94373, "trades": 29271, "taker_buy_base": 6911919.0, "taker_buy_quote": 533679.70191 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0775, "high": 0.07775, "low": 0.07337, "close": 0.07404, "volume": 32775625.0, "close_time": 1761091199999, "quote_volume": 2461061.58323, "trades": 55960, "taker_buy_base": 16601205.0, "taker_buy_quote": 1246286.52948 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07404, "high": 0.07639, "low": 0.0729, "close": 0.07454, "volume": 29443979.0, "close_time": 1761177599999, "quote_volume": 2198270.25155, "trades": 68342, "taker_buy_base": 16712002.0, "taker_buy_quote": 1247792.2465 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07453, "high": 0.07936, "low": 0.0742, "close": 0.07902, "volume": 31814409.0, "close_time": 1761263999999, "quote_volume": 2425582.20695, "trades": 53432, "taker_buy_base": 15400028.0, "taker_buy_quote": 1173880.90095 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07903, "high": 0.08063, "low": 0.07725, "close": 0.07813, "volume": 33682871.0, "close_time": 1761350399999, "quote_volume": 2657490.36252, "trades": 48092, "taker_buy_base": 17124075.0, "taker_buy_quote": 1351437.17868 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0781, "high": 0.07866, "low": 0.0774, "close": 0.07799, "volume": 15415297.0, "close_time": 1761436799999, "quote_volume": 1202387.95339, "trades": 28559, "taker_buy_base": 6506975.0, "taker_buy_quote": 507761.44956 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07798, "high": 0.08039, "low": 0.07678, "close": 0.0798, "volume": 25739744.0, "close_time": 1761523199999, "quote_volume": 2025043.06456, "trades": 44484, "taker_buy_base": 11531990.0, "taker_buy_quote": 907564.45335 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07979, "high": 0.08121, "low": 0.07856, "close": 0.07907, "volume": 27375225.0, "close_time": 1761609599999, "quote_volume": 2188098.69903, "trades": 46769, "taker_buy_base": 12272626.0, "taker_buy_quote": 981412.71648 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07903, "high": 0.07958, "low": 0.07418, "close": 0.07593, "volume": 48342215.0, "close_time": 1761695999999, "quote_volume": 3764900.52606, "trades": 69949, "taker_buy_base": 22073887.0, "taker_buy_quote": 1715544.62514 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.07593, "high": 0.07721, "low": 0.07384, "close": 0.07625, "volume": 22332328.0, "close_time": 1761782399999, "quote_volume": 1696370.75403, "trades": 41675, "taker_buy_base": 10244373.0, "taker_buy_quote": 778802.15969 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.07625, "high": 0.07664, "low": 0.07249, "close": 0.0739, "volume": 40063507.0, "close_time": 1761868799999, "quote_volume": 2966031.81707, "trades": 61087, "taker_buy_base": 17419653.0, "taker_buy_quote": 1289302.92115 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0739, "high": 0.07487, "low": 0.07313, "close": 0.07467, "volume": 18568811.0, "close_time": 1761955199999, "quote_volume": 1374408.99754, "trades": 30789, "taker_buy_base": 8852045.0, "taker_buy_quote": 655264.63588 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.07469, "high": 0.077, "low": 0.07439, "close": 0.0755, "volume": 14160920.0, "close_time": 1762041599999, "quote_volume": 1072369.5978, "trades": 24146, "taker_buy_base": 7442268.0, "taker_buy_quote": 562825.14374 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.07549, "high": 0.07575, "low": 0.07339, "close": 0.07541, "volume": 21522513.0, "close_time": 1762127999999, "quote_volume": 1607358.1609, "trades": 34163, "taker_buy_base": 9583494.0, "taker_buy_quote": 716282.32518 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.07539, "high": 0.07567, "low": 0.07252, "close": 0.07368, "volume": 49093432.0, "close_time": 1762214399999, "quote_volume": 3606757.16685, "trades": 64845, "taker_buy_base": 22156441.0, "taker_buy_quote": 1628354.15545 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.07369, "high": 0.07983, "low": 0.0717, "close": 0.0774, "volume": 94280168.0, "close_time": 1762300799999, "quote_volume": 7105494.54885, "trades": 123840, "taker_buy_base": 50913625.0, "taker_buy_quote": 3842934.08188 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.07744, "high": 0.07801, "low": 0.07566, "close": 0.07717, "volume": 39850760.0, "close_time": 1762387199999, "quote_volume": 3062429.92512, "trades": 43662, "taker_buy_base": 19529024.0, "taker_buy_quote": 1501128.00773 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07718, "high": 0.07851, "low": 0.07675, "close": 0.07773, "volume": 29330557.0, "close_time": 1762473599999, "quote_volume": 2274110.16298, "trades": 43598, "taker_buy_base": 13934222.0, "taker_buy_quote": 1080879.22078 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.07772, "high": 0.08153, "low": 0.07712, "close": 0.07977, "volume": 60275213.0, "close_time": 1762559999999, "quote_volume": 4749642.54442, "trades": 94260, "taker_buy_base": 29710557.0, "taker_buy_quote": 2342635.28007 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.07978, "high": 0.08066, "low": 0.07605, "close": 0.07791, "volume": 44936392.0, "close_time": 1762646399999, "quote_volume": 3518524.3202, "trades": 63686, "taker_buy_base": 20662443.0, "taker_buy_quote": 1619308.83802 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0779, "high": 0.07933, "low": 0.07667, "close": 0.07855, "volume": 18393300.0, "close_time": 1762732799999, "quote_volume": 1436871.32756, "trades": 31516, "taker_buy_base": 9008232.0, "taker_buy_quote": 704011.01808 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.07854, "high": 0.07946, "low": 0.07778, "close": 0.07881, "volume": 22227654.0, "close_time": 1762819199999, "quote_volume": 1750593.05943, "trades": 35527, "taker_buy_base": 10798728.0, "taker_buy_quote": 850695.14702 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.07882, "high": 0.081, "low": 0.07739, "close": 0.0776, "volume": 30563231.0, "close_time": 1762905599999, "quote_volume": 2426789.02721, "trades": 39503, "taker_buy_base": 15052730.0, "taker_buy_quote": 1195666.28637 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0776, "high": 0.07873, "low": 0.07677, "close": 0.07787, "volume": 19098516.0, "close_time": 1762991999999, "quote_volume": 1487891.92918, "trades": 28271, "taker_buy_base": 11182200.0, "taker_buy_quote": 871549.46983 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.07787, "high": 0.07831, "low": 0.07638, "close": 0.07686, "volume": 20537206.0, "close_time": 1763078399999, "quote_volume": 1592719.4904, "trades": 35045, "taker_buy_base": 10266058.0, "taker_buy_quote": 796376.17845 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.07687, "high": 0.07888, "low": 0.07657, "close": 0.07701, "volume": 22735070.0, "close_time": 1763164799999, "quote_volume": 1761501.75167, "trades": 39021, "taker_buy_base": 12659377.0, "taker_buy_quote": 980861.87586 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.077, "high": 0.07874, "low": 0.07686, "close": 0.07782, "volume": 14822871.0, "close_time": 1763251199999, "quote_volume": 1153135.24774, "trades": 27667, "taker_buy_base": 8905474.0, "taker_buy_quote": 692988.12773 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.07782, "high": 0.08021, "low": 0.07727, "close": 0.07921, "volume": 24268543.0, "close_time": 1763337599999, "quote_volume": 1914477.75954, "trades": 38038, "taker_buy_base": 12308319.0, "taker_buy_quote": 970852.15125 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.07923, "high": 0.08197, "low": 0.07761, "close": 0.07921, "volume": 36886154.0, "close_time": 1763423999999, "quote_volume": 2946710.42753, "trades": 55183, "taker_buy_base": 18806826.0, "taker_buy_quote": 1502603.39721 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.07923, "high": 0.08171, "low": 0.07761, "close": 0.08038, "volume": 37204565.0, "close_time": 1763510399999, "quote_volume": 2960793.62699, "trades": 55189, "taker_buy_base": 16990911.0, "taker_buy_quote": 1353503.68401 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.08037, "high": 0.08342, "low": 0.0788, "close": 0.0805, "volume": 45234531.0, "close_time": 1763596799999, "quote_volume": 3680063.44401, "trades": 63482, "taker_buy_base": 22961317.0, "taker_buy_quote": 1869699.4523 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.08049, "high": 0.08175, "low": 0.07742, "close": 0.07835, "volume": 29302765.0, "close_time": 1763683199999, "quote_volume": 2340262.59207, "trades": 41509, "taker_buy_base": 14650107.0, "taker_buy_quote": 1168584.81645 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.07836, "high": 0.07906, "low": 0.07637, "close": 0.07804, "volume": 42100432.0, "close_time": 1763769599999, "quote_volume": 3261659.2947, "trades": 65654, "taker_buy_base": 18817642.0, "taker_buy_quote": 1459362.72686 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.07805, "high": 0.07851, "low": 0.07683, "close": 0.07769, "volume": 13893065.0, "close_time": 1763855999999, "quote_volume": 1078949.9054, "trades": 22716, "taker_buy_base": 7586960.0, "taker_buy_quote": 589268.03958 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0777, "high": 0.07945, "low": 0.07704, "close": 0.07857, "volume": 29485774.0, "close_time": 1763942399999, "quote_volume": 2298548.49256, "trades": 50598, "taker_buy_base": 15789667.0, "taker_buy_quote": 1230804.44978 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.07856, "high": 0.08188, "low": 0.07786, "close": 0.08039, "volume": 28775374.0, "close_time": 1764028799999, "quote_volume": 2285987.14566, "trades": 43198, "taker_buy_base": 16049260.0, "taker_buy_quote": 1274358.87061 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.08039, "high": 0.08181, "low": 0.0793, "close": 0.08059, "volume": 32068200.0, "close_time": 1764115199999, "quote_volume": 2578304.71286, "trades": 54866, "taker_buy_base": 15132483.0, "taker_buy_quote": 1216889.19511 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.08059, "high": 0.08199, "low": 0.0795, "close": 0.08169, "volume": 22718782.0, "close_time": 1764201599999, "quote_volume": 1838517.69605, "trades": 47924, "taker_buy_base": 12498045.0, "taker_buy_quote": 1011678.02861 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0817, "high": 0.08482, "low": 0.08055, "close": 0.08298, "volume": 26169679.0, "close_time": 1764287999999, "quote_volume": 2156728.09329, "trades": 44464, "taker_buy_base": 13059284.0, "taker_buy_quote": 1075673.86948 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.08298, "high": 0.08372, "low": 0.07031, "close": 0.07201, "volume": 112467031.0, "close_time": 1764374399999, "quote_volume": 8495298.19723, "trades": 132782, "taker_buy_base": 56294699.0, "taker_buy_quote": 4244260.94066 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.07201, "high": 0.08141, "low": 0.03468, "close": 0.04361, "volume": 1329069552.0, "close_time": 1764460799999, "quote_volume": 60874205.84009, "trades": 890640, "taker_buy_base": 711934351.0, "taker_buy_quote": 32391402.64945 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.04362, "high": 0.0476, "low": 0.03988, "close": 0.0425, "volume": 933209923.0, "close_time": 1764547199999, "quote_volume": 39593064.22333, "trades": 443365, "taker_buy_base": 465110569.0, "taker_buy_quote": 19741451.05358 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0425, "high": 0.04399, "low": 0.03781, "close": 0.03988, "volume": 425325456.0, "close_time": 1764633599999, "quote_volume": 17192974.99902, "trades": 157704, "taker_buy_base": 212882503.0, "taker_buy_quote": 8610978.56995 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03984, "high": 0.04131, "low": 0.03671, "close": 0.0403, "volume": 176890976.0, "close_time": 1764719999999, "quote_volume": 6947904.13687, "trades": 67975, "taker_buy_base": 91679088.0, "taker_buy_quote": 3603689.69993 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04031, "high": 0.04049, "low": 0.03834, "close": 0.03928, "volume": 80798537.0, "close_time": 1764806399999, "quote_volume": 3172954.9785, "trades": 33376, "taker_buy_base": 42980414.0, "taker_buy_quote": 1687433.31223 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03928, "high": 0.04576, "low": 0.03856, "close": 0.04051, "volume": 246675947.0, "close_time": 1764892799999, "quote_volume": 10324879.76626, "trades": 73841, "taker_buy_base": 123010895.0, "taker_buy_quote": 5147438.37346 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.04051, "high": 0.04144, "low": 0.037, "close": 0.03773, "volume": 109009033.0, "close_time": 1764979199999, "quote_volume": 4261663.84453, "trades": 36986, "taker_buy_base": 55031708.0, "taker_buy_quote": 2150591.99005 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03773, "high": 0.03775, "low": 0.03583, "close": 0.03652, "volume": 62433818.0, "close_time": 1765065599999, "quote_volume": 2267559.44267, "trades": 17189, "taker_buy_base": 33201045.0, "taker_buy_quote": 1205435.82679 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03648, "high": 0.03895, "low": 0.03436, "close": 0.03484, "volume": 103347983.0, "close_time": 1765151999999, "quote_volume": 3771210.19097, "trades": 31399, "taker_buy_base": 52147100.0, "taker_buy_quote": 1901808.87054 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03484, "high": 0.03651, "low": 0.03461, "close": 0.03521, "volume": 68455938.0, "close_time": 1765238399999, "quote_volume": 2422498.09355, "trades": 20373, "taker_buy_base": 35120885.0, "taker_buy_quote": 1243739.08184 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03524, "high": 0.03607, "low": 0.034, "close": 0.03559, "volume": 49396385.0, "close_time": 1765324799999, "quote_volume": 1726205.2029, "trades": 15280, "taker_buy_base": 24125314.0, "taker_buy_quote": 843634.49884 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03559, "high": 0.03566, "low": 0.03364, "close": 0.03414, "volume": 53839161.0, "close_time": 1765411199999, "quote_volume": 1855156.76934, "trades": 12249, "taker_buy_base": 28330107.0, "taker_buy_quote": 975157.09959 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03413, "high": 0.03413, "low": 0.03174, "close": 0.03259, "volume": 81043283.0, "close_time": 1765497599999, "quote_volume": 2631437.15839, "trades": 19843, "taker_buy_base": 37738658.0, "taker_buy_quote": 1224977.34901 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03262, "high": 0.03347, "low": 0.03008, "close": 0.03127, "volume": 55387392.0, "close_time": 1765583999999, "quote_volume": 1751331.93482, "trades": 12761, "taker_buy_base": 25613198.0, "taker_buy_quote": 809623.27185 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03125, "high": 0.03203, "low": 0.03053, "close": 0.03155, "volume": 42137902.0, "close_time": 1765670399999, "quote_volume": 1326329.07095, "trades": 10809, "taker_buy_base": 20787187.0, "taker_buy_quote": 654564.5698 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03155, "high": 0.03355, "low": 0.03017, "close": 0.03034, "volume": 91209418.0, "close_time": 1765756799999, "quote_volume": 2915597.79606, "trades": 33139, "taker_buy_base": 46988847.0, "taker_buy_quote": 1501876.49115 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03033, "high": 0.03094, "low": 0.02706, "close": 0.02776, "volume": 94629012.0, "close_time": 1765843199999, "quote_volume": 2721948.10751, "trades": 30314, "taker_buy_base": 51143917.0, "taker_buy_quote": 1468962.43107 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02776, "high": 0.02783, "low": 0.02671, "close": 0.02772, "volume": 57494654.0, "close_time": 1765929599999, "quote_volume": 1566262.39724, "trades": 17701, "taker_buy_base": 30836832.0, "taker_buy_quote": 839767.72879 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02771, "high": 0.03437, "low": 0.02597, "close": 0.02615, "volume": 284886621.0, "close_time": 1766015999999, "quote_volume": 8333153.1297, "trades": 93412, "taker_buy_base": 136849157.0, "taker_buy_quote": 4008051.63 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02616, "high": 0.02973, "low": 0.02507, "close": 0.02576, "volume": 138405723.0, "close_time": 1766102399999, "quote_volume": 3747464.1814, "trades": 43503, "taker_buy_base": 64119119.0, "taker_buy_quote": 1736753.56401 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02576, "high": 0.02769, "low": 0.02511, "close": 0.02744, "volume": 57107638.0, "close_time": 1766188799999, "quote_volume": 1514905.16563, "trades": 13237, "taker_buy_base": 28537934.0, "taker_buy_quote": 758264.08743 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02741, "high": 0.0316, "low": 0.02705, "close": 0.02848, "volume": 213448780.0, "close_time": 1766275199999, "quote_volume": 6224810.74644, "trades": 57992, "taker_buy_base": 103637586.0, "taker_buy_quote": 3020343.1682 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02849, "high": 0.02904, "low": 0.02635, "close": 0.02687, "volume": 61739024.0, "close_time": 1766361599999, "quote_volume": 1693939.4141, "trades": 17396, "taker_buy_base": 31283378.0, "taker_buy_quote": 858762.84347 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02688, "high": 0.02728, "low": 0.0263, "close": 0.02662, "volume": 35154101.0, "close_time": 1766447999999, "quote_volume": 945850.615, "trades": 10624, "taker_buy_base": 18792825.0, "taker_buy_quote": 505610.6909 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02662, "high": 0.02728, "low": 0.02542, "close": 0.02681, "volume": 38800972.0, "close_time": 1766534399999, "quote_volume": 1026351.6842, "trades": 9825, "taker_buy_base": 19307907.0, "taker_buy_quote": 510529.4509 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02682, "high": 0.02732, "low": 0.02614, "close": 0.02699, "volume": 31132312.0, "close_time": 1766620799999, "quote_volume": 829697.70135, "trades": 5291, "taker_buy_base": 14964619.0, "taker_buy_quote": 398821.73498 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02698, "high": 0.02776, "low": 0.02627, "close": 0.02645, "volume": 34983393.0, "close_time": 1766707199999, "quote_volume": 951808.22896, "trades": 5693, "taker_buy_base": 16801852.0, "taker_buy_quote": 457119.23758 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02643, "high": 0.02746, "low": 0.02623, "close": 0.02691, "volume": 50048616.0, "close_time": 1766793599999, "quote_volume": 1343054.99351, "trades": 9588, "taker_buy_base": 26649623.0, "taker_buy_quote": 715236.38684 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02688, "high": 0.02714, "low": 0.02628, "close": 0.02708, "volume": 26878882.0, "close_time": 1766879999999, "quote_volume": 716723.91775, "trades": 5321, "taker_buy_base": 12040851.0, "taker_buy_quote": 321124.69662 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0271, "high": 0.02713, "low": 0.02622, "close": 0.02645, "volume": 16575320.0, "close_time": 1766966399999, "quote_volume": 441083.31838, "trades": 4954, "taker_buy_base": 8163290.0, "taker_buy_quote": 217011.89063 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02645, "high": 0.02692, "low": 0.02566, "close": 0.02573, "volume": 23603680.0, "close_time": 1767052799999, "quote_volume": 619906.37825, "trades": 5554, "taker_buy_base": 12322456.0, "taker_buy_quote": 323481.52653 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02573, "high": 0.02578, "low": 0.02478, "close": 0.02558, "volume": 26679257.0, "close_time": 1767139199999, "quote_volume": 676618.95917, "trades": 5474, "taker_buy_base": 12156928.0, "taker_buy_quote": 308303.64237 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02557, "high": 0.02583, "low": 0.02457, "close": 0.02502, "volume": 22778524.0, "close_time": 1767225599999, "quote_volume": 572349.06657, "trades": 5396, "taker_buy_base": 11200867.0, "taker_buy_quote": 281391.11229 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02502, "high": 0.02599, "low": 0.02473, "close": 0.02595, "volume": 24945807.0, "close_time": 1767311999999, "quote_volume": 630084.41114, "trades": 4734, "taker_buy_base": 9681275.0, "taker_buy_quote": 245093.58489 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02593, "high": 0.02749, "low": 0.02574, "close": 0.02742, "volume": 48961360.0, "close_time": 1767398399999, "quote_volume": 1312081.0719, "trades": 10997, "taker_buy_base": 25266969.0, "taker_buy_quote": 676733.02854 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02741, "high": 0.02856, "low": 0.02684, "close": 0.02836, "volume": 40833572.0, "close_time": 1767484799999, "quote_volume": 1128915.45423, "trades": 14024, "taker_buy_base": 19732998.0, "taker_buy_quote": 545260.92095 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02837, "high": 0.02856, "low": 0.02772, "close": 0.02832, "volume": 26146923.0, "close_time": 1767571199999, "quote_volume": 735315.51521, "trades": 12730, "taker_buy_base": 11030852.0, "taker_buy_quote": 310333.05349 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02831, "high": 0.02913, "low": 0.02787, "close": 0.02879, "volume": 33848608.0, "close_time": 1767657599999, "quote_volume": 962086.91259, "trades": 13873, "taker_buy_base": 15864706.0, "taker_buy_quote": 450870.47265 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02877, "high": 0.02932, "low": 0.02741, "close": 0.02918, "volume": 45172233.0, "close_time": 1767743999999, "quote_volume": 1290752.26009, "trades": 13790, "taker_buy_base": 22015791.0, "taker_buy_quote": 629144.12177 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02915, "high": 0.02915, "low": 0.02752, "close": 0.02773, "volume": 32291248.0, "close_time": 1767830399999, "quote_volume": 913400.63089, "trades": 10138, "taker_buy_base": 16304714.0, "taker_buy_quote": 461159.65332 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02773, "high": 0.02847, "low": 0.02695, "close": 0.02802, "volume": 107401691.0, "close_time": 1767916799999, "quote_volume": 2972257.3648, "trades": 43388, "taker_buy_base": 54811440.0, "taker_buy_quote": 1516250.5761 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02802, "high": 0.02809, "low": 0.02713, "close": 0.02749, "volume": 25467448.0, "close_time": 1768003199999, "quote_volume": 702373.52051, "trades": 7214, "taker_buy_base": 12717132.0, "taker_buy_quote": 350927.82974 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02749, "high": 0.02749, "low": 0.0267, "close": 0.0269, "volume": 17470789.0, "close_time": 1768089599999, "quote_volume": 473839.79778, "trades": 6590, "taker_buy_base": 10344156.0, "taker_buy_quote": 280613.79151 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02691, "high": 0.03135, "low": 0.02691, "close": 0.02782, "volume": 171215931.0, "close_time": 1768175999999, "quote_volume": 4933610.26359, "trades": 47628, "taker_buy_base": 85713826.0, "taker_buy_quote": 2467572.84271 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02783, "high": 0.02794, "low": 0.02591, "close": 0.02645, "volume": 60954330.0, "close_time": 1768262399999, "quote_volume": 1636681.89909, "trades": 13790, "taker_buy_base": 31680330.0, "taker_buy_quote": 850163.19844 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02645, "high": 0.02782, "low": 0.02616, "close": 0.02756, "volume": 30830349.0, "close_time": 1768348799999, "quote_volume": 829153.82955, "trades": 9968, "taker_buy_base": 15473581.0, "taker_buy_quote": 415946.92095 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02759, "high": 0.02852, "low": 0.02754, "close": 0.02824, "volume": 44731731.0, "close_time": 1768435199999, "quote_volume": 1253998.9919, "trades": 22263, "taker_buy_base": 22424267.0, "taker_buy_quote": 628212.49927 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02821, "high": 0.02877, "low": 0.02665, "close": 0.02726, "volume": 42176277.0, "close_time": 1768521599999, "quote_volume": 1175849.27011, "trades": 21319, "taker_buy_base": 25173154.0, "taker_buy_quote": 703057.05466 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02724, "high": 0.02725, "low": 0.02627, "close": 0.02714, "volume": 18674815.0, "close_time": 1768607999999, "quote_volume": 500099.39652, "trades": 6684, "taker_buy_base": 9593476.0, "taker_buy_quote": 256843.91832 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02713, "high": 0.0272, "low": 0.02661, "close": 0.02673, "volume": 18449392.0, "close_time": 1768694399999, "quote_volume": 496136.54291, "trades": 8568, "taker_buy_base": 9100111.0, "taker_buy_quote": 244656.02953 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02672, "high": 0.027, "low": 0.02568, "close": 0.02571, "volume": 20188442.0, "close_time": 1768780799999, "quote_volume": 535977.84702, "trades": 7962, "taker_buy_base": 11139929.0, "taker_buy_quote": 295586.94706 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0257, "high": 0.02571, "low": 0.02326, "close": 0.02469, "volume": 54057129.0, "close_time": 1768867199999, "quote_volume": 1313153.6738, "trades": 13293, "taker_buy_base": 27568569.0, "taker_buy_quote": 669271.54317 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02265, "close": 0.02271, "volume": 33639913.0, "close_time": 1768953599999, "quote_volume": 797156.33803, "trades": 6052, "taker_buy_base": 17625452.0, "taker_buy_quote": 418362.05634 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02271, "high": 0.02381, "low": 0.0227, "close": 0.02346, "volume": 30747760.0, "close_time": 1769039999999, "quote_volume": 714553.55634, "trades": 10923, "taker_buy_base": 16870450.0, "taker_buy_quote": 392059.90266 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0235, "high": 0.02387, "low": 0.02296, "close": 0.02345, "volume": 16837652.0, "close_time": 1769126399999, "quote_volume": 395718.96101, "trades": 3872, "taker_buy_base": 9094300.0, "taker_buy_quote": 213815.27273 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02346, "high": 0.02445, "low": 0.02332, "close": 0.02386, "volume": 29962660.0, "close_time": 1769212799999, "quote_volume": 719047.22299, "trades": 5711, "taker_buy_base": 14157206.0, "taker_buy_quote": 339613.53539 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02391, "high": 0.02529, "low": 0.02358, "close": 0.02512, "volume": 50142625.0, "close_time": 1769299199999, "quote_volume": 1239098.7198, "trades": 9284, "taker_buy_base": 26140001.0, "taker_buy_quote": 646058.97417 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02513, "high": 0.0263, "low": 0.02329, "close": 0.02362, "volume": 108305916.0, "close_time": 1769385599999, "quote_volume": 2727963.99493, "trades": 20080, "taker_buy_base": 56629622.0, "taker_buy_quote": 1426173.97016 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0236, "high": 0.02417, "low": 0.02327, "close": 0.02412, "volume": 36681610.0, "close_time": 1769471999999, "quote_volume": 873102.52645, "trades": 7659, "taker_buy_base": 18624494.0, "taker_buy_quote": 443394.45976 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02413, "high": 0.0267, "low": 0.02213, "close": 0.0249, "volume": 152960316.0, "close_time": 1769558399999, "quote_volume": 3702821.23796, "trades": 50999, "taker_buy_base": 77778010.0, "taker_buy_quote": 1889081.52975 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02488, "high": 0.02517, "low": 0.02377, "close": 0.02474, "volume": 48171782.0, "close_time": 1769644799999, "quote_volume": 1171947.26486, "trades": 15088, "taker_buy_base": 21161837.0, "taker_buy_quote": 515168.21382 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02475, "high": 0.0313, "low": 0.02315, "close": 0.02332, "volume": 577613959.0, "close_time": 1769731199999, "quote_volume": 15420766.58049, "trades": 215289, "taker_buy_base": 296849169.0, "taker_buy_quote": 7911859.74536 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02331, "high": 0.02365, "low": 0.02134, "close": 0.02285, "volume": 102888434.0, "close_time": 1769817599999, "quote_volume": 2316669.05473, "trades": 28892, "taker_buy_base": 52554672.0, "taker_buy_quote": 1182570.1503 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02289, "high": 0.02292, "low": 0.01782, "close": 0.01935, "volume": 104185386.0, "close_time": 1769903999999, "quote_volume": 2100321.6932, "trades": 41474, "taker_buy_base": 52970343.0, "taker_buy_quote": 1066289.44727 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01934, "high": 0.02049, "low": 0.01783, "close": 0.01837, "volume": 112881202.0, "close_time": 1769990399999, "quote_volume": 2173047.46089, "trades": 41161, "taker_buy_base": 57812015.0, "taker_buy_quote": 1111127.29491 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01836, "high": 0.01907, "low": 0.01744, "close": 0.01857, "volume": 53756759.0, "close_time": 1770076799999, "quote_volume": 986227.19737, "trades": 23934, "taker_buy_base": 26942060.0, "taker_buy_quote": 494555.477 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01858, "high": 0.01917, "low": 0.0172, "close": 0.01785, "volume": 57807605.0, "close_time": 1770163199999, "quote_volume": 1054496.06191, "trades": 21133, "taker_buy_base": 29684526.0, "taker_buy_quote": 541794.51909 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01785, "high": 0.01846, "low": 0.01715, "close": 0.01767, "volume": 55545356.0, "close_time": 1770249599999, "quote_volume": 985810.58367, "trades": 22920, "taker_buy_base": 27796593.0, "taker_buy_quote": 493117.79368 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01765, "high": 0.01798, "low": 0.01446, "close": 0.01462, "volume": 99036766.0, "close_time": 1770335999999, "quote_volume": 1579867.8594, "trades": 33898, "taker_buy_base": 50862177.0, "taker_buy_quote": 811887.34795 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01463, "high": 0.01614, "low": 0.01312, "close": 0.0156, "volume": 89526108.0, "close_time": 1770422399999, "quote_volume": 1313994.27147, "trades": 32160, "taker_buy_base": 45361212.0, "taker_buy_quote": 665708.56732 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01559, "high": 0.0164, "low": 0.0151, "close": 0.01571, "volume": 94952395.0, "close_time": 1770508799999, "quote_volume": 1496370.82579, "trades": 21254, "taker_buy_base": 54695432.0, "taker_buy_quote": 861707.78307 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01572, "high": 0.01572, "low": 0.01509, "close": 0.01531, "volume": 23790526.0, "close_time": 1770595199999, "quote_volume": 367193.26813, "trades": 6693, "taker_buy_base": 11349773.0, "taker_buy_quote": 175340.48423 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01532, "high": 0.01583, "low": 0.01453, "close": 0.01528, "volume": 67500339.0, "close_time": 1770681599999, "quote_volume": 1028054.1968, "trades": 12020, "taker_buy_base": 36880679.0, "taker_buy_quote": 561401.81713 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0153, "high": 0.01574, "low": 0.01503, "close": 0.01518, "volume": 80940459.0, "close_time": 1770767999999, "quote_volume": 1245663.67742, "trades": 11223, "taker_buy_base": 43926751.0, "taker_buy_quote": 676400.04512 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01517, "high": 0.01535, "low": 0.01451, "close": 0.01505, "volume": 43704061.0, "close_time": 1770854399999, "quote_volume": 651047.9645, "trades": 9977, "taker_buy_base": 21457612.0, "taker_buy_quote": 319946.2285 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01506, "high": 0.01601, "low": 0.01501, "close": 0.01594, "volume": 88040407.0, "close_time": 1770940799999, "quote_volume": 1380426.52069, "trades": 15579, "taker_buy_base": 47196475.0, "taker_buy_quote": 740940.39634 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01596, "high": 0.01669, "low": 0.01534, "close": 0.01639, "volume": 72888217.0, "close_time": 1771027199999, "quote_volume": 1171968.1867, "trades": 10180, "taker_buy_base": 36635138.0, "taker_buy_quote": 588927.64184 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01638, "high": 0.01703, "low": 0.01623, "close": 0.01682, "volume": 37192837.0, "close_time": 1771113599999, "quote_volume": 617285.8045, "trades": 6828, "taker_buy_base": 17181783.0, "taker_buy_quote": 285373.54524 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01683, "high": 0.01703, "low": 0.01577, "close": 0.01605, "volume": 65421083.0, "close_time": 1771199999999, "quote_volume": 1082049.10052, "trades": 11199, "taker_buy_base": 36327534.0, "taker_buy_quote": 602046.30426 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01604, "high": 0.0162, "low": 0.01553, "close": 0.01611, "volume": 33201292.0, "close_time": 1771286399999, "quote_volume": 527345.01029, "trades": 5071, "taker_buy_base": 17196257.0, "taker_buy_quote": 273125.53438 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01612, "high": 0.01618, "low": 0.01564, "close": 0.01587, "volume": 17873968.0, "close_time": 1771372799999, "quote_volume": 283990.4251, "trades": 4927, "taker_buy_base": 9678364.0, "taker_buy_quote": 153720.65833 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01589, "high": 0.01632, "low": 0.01539, "close": 0.01547, "volume": 21430380.0, "close_time": 1771459199999, "quote_volume": 340726.85877, "trades": 3661, "taker_buy_base": 11109417.0, "taker_buy_quote": 176270.18942 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01548, "high": 0.01549, "low": 0.0147, "close": 0.0153, "volume": 20259626.0, "close_time": 1771545599999, "quote_volume": 305946.22039, "trades": 4003, "taker_buy_base": 10310130.0, "taker_buy_quote": 155768.85643 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01528, "high": 0.01579, "low": 0.01507, "close": 0.01566, "volume": 28594718.0, "close_time": 1771631999999, "quote_volume": 442396.28755, "trades": 2946, "taker_buy_base": 15008265.0, "taker_buy_quote": 232296.70124 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01567, "high": 0.01617, "low": 0.01553, "close": 0.01572, "volume": 16296101.0, "close_time": 1771718399999, "quote_volume": 258235.17096, "trades": 1859, "taker_buy_base": 8730953.0, "taker_buy_quote": 138325.59511 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01487, "close": 0.01513, "volume": 16618946.0, "close_time": 1771804799999, "quote_volume": 254331.86865, "trades": 1783, "taker_buy_base": 8357088.0, "taker_buy_quote": 127937.58863 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01514, "high": 0.01514, "low": 0.01426, "close": 0.01455, "volume": 23601058.0, "close_time": 1771891199999, "quote_volume": 344709.82676, "trades": 3591, "taker_buy_base": 11655114.0, "taker_buy_quote": 170368.92844 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01456, "high": 0.01519, "low": 0.01409, "close": 0.01462, "volume": 25094091.0, "close_time": 1771977599999, "quote_volume": 366523.07893, "trades": 3368, "taker_buy_base": 13718243.0, "taker_buy_quote": 200669.06508 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0146, "high": 0.01612, "low": 0.0146, "close": 0.01554, "volume": 131641180.0, "close_time": 1772063999999, "quote_volume": 2032244.13824, "trades": 18189, "taker_buy_base": 71057710.0, "taker_buy_quote": 1097547.77705 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01556, "high": 0.01585, "low": 0.01438, "close": 0.01503, "volume": 51413414.0, "close_time": 1772150399999, "quote_volume": 784089.3143, "trades": 7434, "taker_buy_base": 24804284.0, "taker_buy_quote": 378213.04042 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01503, "high": 0.02775, "low": 0.01492, "close": 0.02247, "volume": 1567231181.0, "close_time": 1772236799999, "quote_volume": 35152416.7222, "trades": 449613, "taker_buy_base": 803030568.0, "taker_buy_quote": 17993604.14417 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02246, "high": 0.025, "low": 0.01862, "close": 0.02008, "volume": 748001445.0, "close_time": 1772323199999, "quote_volume": 15980461.85584, "trades": 225830, "taker_buy_base": 385886670.0, "taker_buy_quote": 8254182.46493 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02007, "high": 0.02625, "low": 0.02, "close": 0.02352, "volume": 719255550.0, "close_time": 1772409599999, "quote_volume": 16924362.40798, "trades": 266774, "taker_buy_base": 362293752.0, "taker_buy_quote": 8521390.57117 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02347, "high": 0.0292, "low": 0.02323, "close": 0.02641, "volume": 605781739.0, "close_time": 1772495999999, "quote_volume": 15750606.5427, "trades": 202450, "taker_buy_base": 307806976.0, "taker_buy_quote": 7998443.08817 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02639, "high": 0.0327, "low": 0.02623, "close": 0.02998, "volume": 514233193.0, "close_time": 1772582399999, "quote_volume": 15218515.96139, "trades": 199062, "taker_buy_base": 258343276.0, "taker_buy_quote": 7650465.91854 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02996, "high": 0.0319, "low": 0.02781, "close": 0.02934, "volume": 355903745.0, "close_time": 1772668799999, "quote_volume": 10537410.34702, "trades": 136375, "taker_buy_base": 176519955.0, "taker_buy_quote": 5224300.19667 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02932, "high": 0.02949, "low": 0.02564, "close": 0.02584, "volume": 208933053.0, "close_time": 1772755199999, "quote_volume": 5693574.20457, "trades": 77725, "taker_buy_base": 110439075.0, "taker_buy_quote": 3009468.62698 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02584, "high": 0.0286, "low": 0.02381, "close": 0.02523, "volume": 169808054.0, "close_time": 1772841599999, "quote_volume": 4371103.64831, "trades": 54995, "taker_buy_base": 91567560.0, "taker_buy_quote": 2358348.42724 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02519, "high": 0.02536, "low": 0.02282, "close": 0.02312, "volume": 61007544.0, "close_time": 1772927999999, "quote_volume": 1444998.0421, "trades": 22425, "taker_buy_base": 30492591.0, "taker_buy_quote": 722156.25477 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02311, "high": 0.02311, "low": 0.021, "close": 0.02119, "volume": 77231187.0, "close_time": 1773014399999, "quote_volume": 1686848.21049, "trades": 22332, "taker_buy_base": 38245581.0, "taker_buy_quote": 835636.69687 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02116, "high": 0.02713, "low": 0.02113, "close": 0.02591, "volume": 329197269.0, "close_time": 1773100799999, "quote_volume": 8271561.13588, "trades": 106560, "taker_buy_base": 171283220.0, "taker_buy_quote": 4300273.18402 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0259, "high": 0.02641, "low": 0.02432, "close": 0.02587, "volume": 125801942.0, "close_time": 1773187199999, "quote_volume": 3170036.23016, "trades": 38207, "taker_buy_base": 66674937.0, "taker_buy_quote": 1679933.49349 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02585, "high": 0.02585, "low": 0.02319, "close": 0.02383, "volume": 71563211.0, "close_time": 1773273599999, "quote_volume": 1740828.21938, "trades": 21598, "taker_buy_base": 36863956.0, "taker_buy_quote": 900625.50569 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02384, "high": 0.02394, "low": 0.02245, "close": 0.02269, "volume": 46679585.0, "close_time": 1773359999999, "quote_volume": 1066614.35737, "trades": 14582, "taker_buy_base": 25958982.0, "taker_buy_quote": 592939.80546 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02267, "high": 0.02304, "low": 0.02206, "close": 0.02232, "volume": 59227393.0, "close_time": 1773446399999, "quote_volume": 1329058.13148, "trades": 14639, "taker_buy_base": 29343899.0, "taker_buy_quote": 658656.92397 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02236, "high": 0.02683, "low": 0.02178, "close": 0.02537, "volume": 413150287.0, "close_time": 1773532799999, "quote_volume": 10318901.88063, "trades": 110763, "taker_buy_base": 212862973.0, "taker_buy_quote": 5316877.76984 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02535, "high": 0.0264, "low": 0.02376, "close": 0.02409, "volume": 79679585.0, "close_time": 1773619199999, "quote_volume": 1954555.92843, "trades": 29542, "taker_buy_base": 40243351.0, "taker_buy_quote": 987478.50547 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02409, "high": 0.02528, "low": 0.02373, "close": 0.02445, "volume": 72462915.0, "close_time": 1773705599999, "quote_volume": 1761400.56487, "trades": 23496, "taker_buy_base": 38078406.0, "taker_buy_quote": 925564.42193 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02331, "close": 0.02343, "volume": 33970333.0, "close_time": 1773791999999, "quote_volume": 807088.13589, "trades": 11774, "taker_buy_base": 17173721.0, "taker_buy_quote": 407983.02062 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02344, "high": 0.02775, "low": 0.02264, "close": 0.02457, "volume": 414776513.0, "close_time": 1773878399999, "quote_volume": 10263026.49704, "trades": 135816, "taker_buy_base": 208053150.0, "taker_buy_quote": 5145958.90025 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02459, "high": 0.02854, "low": 0.02403, "close": 0.02652, "volume": 425169385.0, "close_time": 1773964799999, "quote_volume": 11315514.74567, "trades": 136274, "taker_buy_base": 215722327.0, "taker_buy_quote": 5745085.74187 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02651, "high": 0.03067, "low": 0.02557, "close": 0.02897, "volume": 255938046.0, "close_time": 1774051199999, "quote_volume": 7140596.24356, "trades": 120614, "taker_buy_base": 132143979.0, "taker_buy_quote": 3689476.48195 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02894, "high": 0.02986, "low": 0.02694, "close": 0.02713, "volume": 184750576.0, "close_time": 1774137599999, "quote_volume": 5176576.26582, "trades": 81291, "taker_buy_base": 85787951.0, "taker_buy_quote": 2404111.31658 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0271, "high": 0.0295, "low": 0.02673, "close": 0.02749, "volume": 239809216.0, "close_time": 1774223999999, "quote_volume": 6723192.8366, "trades": 119762, "taker_buy_base": 122145480.0, "taker_buy_quote": 3425548.82108 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02748, "high": 0.02793, "low": 0.02568, "close": 0.02714, "volume": 346757929.0, "close_time": 1774310399999, "quote_volume": 9254030.80702, "trades": 170077, "taker_buy_base": 169480778.0, "taker_buy_quote": 4524750.3348 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02714, "high": 0.02732, "low": 0.02548, "close": 0.02598, "volume": 1203051018.0, "close_time": 1774396799999, "quote_volume": 31246083.58249, "trades": 561303, "taker_buy_base": 588555051.0, "taker_buy_quote": 15287522.99882 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02598, "high": 0.02863, "low": 0.02496, "close": 0.02718, "volume": 3693615118.0, "close_time": 1774483199999, "quote_volume": 94203340.75369, "trades": 1178435, "taker_buy_base": 1368746073.0, "taker_buy_quote": 34968998.96987 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02719, "high": 0.02926, "low": 0.02592, "close": 0.02639, "volume": 201678696.0, "close_time": 1774569599999, "quote_volume": 5516376.44555, "trades": 65464, "taker_buy_base": 101399333.0, "taker_buy_quote": 2776703.86118 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02639, "high": 0.02744, "low": 0.02502, "close": 0.02519, "volume": 119085551.0, "close_time": 1774655999999, "quote_volume": 3126427.29723, "trades": 36308, "taker_buy_base": 60544201.0, "taker_buy_quote": 1589361.58799 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02518, "high": 0.02705, "low": 0.02396, "close": 0.02556, "volume": 82720160.0, "close_time": 1774742399999, "quote_volume": 2125588.79114, "trades": 16677, "taker_buy_base": 46047392.0, "taker_buy_quote": 1185687.90154 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02556, "high": 0.02609, "low": 0.02408, "close": 0.02429, "volume": 73645983.0, "close_time": 1774828799999, "quote_volume": 1849366.62816, "trades": 16210, "taker_buy_base": 41020779.0, "taker_buy_quote": 1032451.8405 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02428, "high": 0.0248, "low": 0.02366, "close": 0.02392, "volume": 50130253.0, "close_time": 1774915199999, "quote_volume": 1224920.26573, "trades": 11850, "taker_buy_base": 23510432.0, "taker_buy_quote": 574930.71542 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0239, "high": 0.02448, "low": 0.02247, "close": 0.02313, "volume": 69516141.0, "close_time": 1775001599999, "quote_volume": 1618399.99848, "trades": 16667, "taker_buy_base": 34507951.0, "taker_buy_quote": 803562.22271 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02312, "high": 0.02376, "low": 0.02233, "close": 0.0226, "volume": 66921679.0, "close_time": 1775087999999, "quote_volume": 1537579.04753, "trades": 19963, "taker_buy_base": 32928809.0, "taker_buy_quote": 755957.36129 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02259, "high": 0.0226, "low": 0.02074, "close": 0.02125, "volume": 68136111.0, "close_time": 1775174399999, "quote_volume": 1452402.89665, "trades": 20992, "taker_buy_base": 31281957.0, "taker_buy_quote": 666384.97459 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02125, "high": 0.02132, "low": 0.02046, "close": 0.02098, "volume": 55142990.0, "close_time": 1775260799999, "quote_volume": 1150613.09461, "trades": 18836, "taker_buy_base": 27930627.0, "taker_buy_quote": 582813.54036 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02097, "high": 0.02653, "low": 0.0205, "close": 0.02337, "volume": 309698481.0, "close_time": 1775347199999, "quote_volume": 7251345.18891, "trades": 80114, "taker_buy_base": 158060479.0, "taker_buy_quote": 3698964.72263 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02335, "high": 0.02451, "low": 0.02202, "close": 0.02245, "volume": 103237329.0, "close_time": 1775433599999, "quote_volume": 2371547.62568, "trades": 24169, "taker_buy_base": 51004917.0, "taker_buy_quote": 1172977.24974 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02245, "high": 0.02257, "low": 0.02116, "close": 0.02124, "volume": 40413128.0, "close_time": 1775519999999, "quote_volume": 882782.27596, "trades": 8833, "taker_buy_base": 22296954.0, "taker_buy_quote": 487209.95038 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02123, "high": 0.02296, "low": 0.02107, "close": 0.02247, "volume": 73723191.0, "close_time": 1775606399999, "quote_volume": 1632318.77984, "trades": 20096, "taker_buy_base": 37252145.0, "taker_buy_quote": 824567.36552 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02245, "high": 0.02294, "low": 0.02177, "close": 0.02193, "volume": 38970165.0, "close_time": 1775692799999, "quote_volume": 873753.31219, "trades": 9068, "taker_buy_base": 19768812.0, "taker_buy_quote": 443319.40306 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02193, "high": 0.02285, "low": 0.02184, "close": 0.0224, "volume": 30309216.0, "close_time": 1775779199999, "quote_volume": 680978.21239, "trades": 6231, "taker_buy_base": 14024789.0, "taker_buy_quote": 315220.89462 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02248, "high": 0.02296, "low": 0.02218, "close": 0.02247, "volume": 10716465.0, "close_time": 1775865599999, "quote_volume": 241106.4056, "trades": 1909, "taker_buy_base": 5776539.0, "taker_buy_quote": 129637.61443 } ] } }, "last_update": "2026-04-10T08:58:13.902833" }