{ "symbol": "SIGNUSDT", "fetched_at": "2026-04-10T08:58:20.404331", "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": 0.04079, "high": 0.04103, "low": 0.04056, "close": 0.04059, "volume": 1027882.0, "close_time": 1760259599999, "quote_volume": 41915.64449, "trades": 694, "taker_buy_base": 438155.0, "taker_buy_quote": 17870.74695 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.04058, "high": 0.04104, "low": 0.04016, "close": 0.04102, "volume": 2121120.0, "close_time": 1760263199999, "quote_volume": 86059.16693, "trades": 907, "taker_buy_base": 632314.0, "taker_buy_quote": 25655.20573 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.04104, "high": 0.04121, "low": 0.0404, "close": 0.0404, "volume": 746737.0, "close_time": 1760266799999, "quote_volume": 30394.3504, "trades": 673, "taker_buy_base": 432563.0, "taker_buy_quote": 17595.95036 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0404, "high": 0.04074, "low": 0.04036, "close": 0.04047, "volume": 697562.0, "close_time": 1760270399999, "quote_volume": 28236.9316, "trades": 845, "taker_buy_base": 443870.0, "taker_buy_quote": 17968.17175 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.04046, "high": 0.04111, "low": 0.04045, "close": 0.04081, "volume": 796294.0, "close_time": 1760273999999, "quote_volume": 32541.41272, "trades": 962, "taker_buy_base": 478396.0, "taker_buy_quote": 19548.78872 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0408, "high": 0.04097, "low": 0.03996, "close": 0.04014, "volume": 1162458.0, "close_time": 1760277599999, "quote_volume": 46990.83917, "trades": 1025, "taker_buy_base": 666774.0, "taker_buy_quote": 26963.00771 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.04015, "high": 0.04217, "low": 0.04008, "close": 0.04149, "volume": 4297071.0, "close_time": 1760281199999, "quote_volume": 177724.35118, "trades": 3135, "taker_buy_base": 1862388.0, "taker_buy_quote": 76983.39772 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0415, "high": 0.04274, "low": 0.04145, "close": 0.04256, "volume": 5802558.0, "close_time": 1760284799999, "quote_volume": 244610.37059, "trades": 3542, "taker_buy_base": 2632694.0, "taker_buy_quote": 110829.4883 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.04258, "high": 0.0442, "low": 0.04258, "close": 0.04383, "volume": 3746038.0, "close_time": 1760288399999, "quote_volume": 162484.00394, "trades": 3207, "taker_buy_base": 1496834.0, "taker_buy_quote": 64961.3659 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.04384, "high": 0.04462, "low": 0.04374, "close": 0.04455, "volume": 1792396.0, "close_time": 1760291999999, "quote_volume": 79265.95127, "trades": 1832, "taker_buy_base": 913806.0, "taker_buy_quote": 40431.51976 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.04455, "high": 0.0446, "low": 0.04406, "close": 0.04446, "volume": 1151792.0, "close_time": 1760295599999, "quote_volume": 51106.2691, "trades": 1037, "taker_buy_base": 509037.0, "taker_buy_quote": 22578.49971 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.04447, "high": 0.04506, "low": 0.04447, "close": 0.04492, "volume": 1378398.0, "close_time": 1760299199999, "quote_volume": 61816.05633, "trades": 943, "taker_buy_base": 676059.0, "taker_buy_quote": 30328.86275 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.04492, "high": 0.04543, "low": 0.04478, "close": 0.04507, "volume": 2017014.0, "close_time": 1760302799999, "quote_volume": 90815.69288, "trades": 1367, "taker_buy_base": 1047498.0, "taker_buy_quote": 47163.98583 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.04506, "high": 0.04552, "low": 0.04444, "close": 0.04521, "volume": 1598555.0, "close_time": 1760306399999, "quote_volume": 72171.2017, "trades": 702, "taker_buy_base": 830755.0, "taker_buy_quote": 37516.05373 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.04522, "high": 0.04563, "low": 0.04482, "close": 0.045, "volume": 4346776.0, "close_time": 1760309999999, "quote_volume": 196311.00395, "trades": 7228, "taker_buy_base": 2576152.0, "taker_buy_quote": 116304.5915 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.04499, "high": 0.04515, "low": 0.04459, "close": 0.04481, "volume": 1945580.0, "close_time": 1760313599999, "quote_volume": 87306.20608, "trades": 1797, "taker_buy_base": 881402.0, "taker_buy_quote": 39591.09665 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0448, "high": 0.0452, "low": 0.04409, "close": 0.04439, "volume": 1848449.0, "close_time": 1760317199999, "quote_volume": 82240.57692, "trades": 1915, "taker_buy_base": 892428.0, "taker_buy_quote": 39712.82207 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.04437, "high": 0.04455, "low": 0.0438, "close": 0.04442, "volume": 5366431.0, "close_time": 1760320799999, "quote_volume": 236771.41582, "trades": 3121, "taker_buy_base": 948002.0, "taker_buy_quote": 41885.27574 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.04439, "high": 0.04454, "low": 0.044, "close": 0.04453, "volume": 1310446.0, "close_time": 1760324399999, "quote_volume": 57947.02015, "trades": 1289, "taker_buy_base": 704547.0, "taker_buy_quote": 31170.15519 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.04452, "high": 0.04464, "low": 0.04358, "close": 0.04388, "volume": 10422770.0, "close_time": 1760327999999, "quote_volume": 459061.31819, "trades": 3809, "taker_buy_base": 2655969.0, "taker_buy_quote": 117139.35489 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0439, "high": 0.0444, "low": 0.04379, "close": 0.04432, "volume": 1293065.0, "close_time": 1760331599999, "quote_volume": 56968.52182, "trades": 1419, "taker_buy_base": 625712.0, "taker_buy_quote": 27554.08969 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.04433, "high": 0.04442, "low": 0.04354, "close": 0.04376, "volume": 6426626.0, "close_time": 1760335199999, "quote_volume": 282392.53049, "trades": 2224, "taker_buy_base": 1859681.0, "taker_buy_quote": 81777.75192 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.04379, "high": 0.04468, "low": 0.04362, "close": 0.04434, "volume": 1679222.0, "close_time": 1760338799999, "quote_volume": 74142.93128, "trades": 1527, "taker_buy_base": 912683.0, "taker_buy_quote": 40272.37309 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.04433, "high": 0.04446, "low": 0.04343, "close": 0.04404, "volume": 12106522.0, "close_time": 1760342399999, "quote_volume": 531676.80771, "trades": 5666, "taker_buy_base": 3898302.0, "taker_buy_quote": 171284.49383 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.04405, "high": 0.04471, "low": 0.04403, "close": 0.04446, "volume": 1763066.0, "close_time": 1760345999999, "quote_volume": 78166.27818, "trades": 1452, "taker_buy_base": 776550.0, "taker_buy_quote": 34447.48565 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.04443, "high": 0.04454, "low": 0.04401, "close": 0.04432, "volume": 2430362.0, "close_time": 1760349599999, "quote_volume": 107656.15966, "trades": 1975, "taker_buy_base": 1137795.0, "taker_buy_quote": 50402.22559 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.04431, "high": 0.04453, "low": 0.04402, "close": 0.04418, "volume": 3122941.0, "close_time": 1760353199999, "quote_volume": 138342.22158, "trades": 2246, "taker_buy_base": 1718170.0, "taker_buy_quote": 76157.63003 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.04417, "high": 0.04419, "low": 0.04274, "close": 0.04364, "volume": 11830647.0, "close_time": 1760356799999, "quote_volume": 515901.18619, "trades": 7430, "taker_buy_base": 5346299.0, "taker_buy_quote": 233095.3205 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.04363, "high": 0.04415, "low": 0.04331, "close": 0.04362, "volume": 3797856.0, "close_time": 1760360399999, "quote_volume": 166015.30148, "trades": 2465, "taker_buy_base": 1698260.0, "taker_buy_quote": 74272.90372 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.04359, "high": 0.04515, "low": 0.04344, "close": 0.04439, "volume": 16580610.0, "close_time": 1760363999999, "quote_volume": 734399.73434, "trades": 7632, "taker_buy_base": 7677301.0, "taker_buy_quote": 340133.00065 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.04438, "high": 0.04458, "low": 0.0431, "close": 0.04344, "volume": 5648611.0, "close_time": 1760367599999, "quote_volume": 247499.69419, "trades": 4007, "taker_buy_base": 2677455.0, "taker_buy_quote": 117173.55723 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.04343, "high": 0.04435, "low": 0.04339, "close": 0.04401, "volume": 2140826.0, "close_time": 1760371199999, "quote_volume": 94121.68321, "trades": 1919, "taker_buy_base": 1035237.0, "taker_buy_quote": 45523.72576 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.04403, "high": 0.04429, "low": 0.04358, "close": 0.04406, "volume": 2126991.0, "close_time": 1760374799999, "quote_volume": 93504.78389, "trades": 2124, "taker_buy_base": 994329.0, "taker_buy_quote": 43677.10546 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.04407, "high": 0.04493, "low": 0.04378, "close": 0.04489, "volume": 2140600.0, "close_time": 1760378399999, "quote_volume": 94906.28122, "trades": 1866, "taker_buy_base": 1071602.0, "taker_buy_quote": 47488.43515 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.04488, "high": 0.04508, "low": 0.04438, "close": 0.04487, "volume": 2617921.0, "close_time": 1760381999999, "quote_volume": 117222.45799, "trades": 2020, "taker_buy_base": 1360770.0, "taker_buy_quote": 60954.91531 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.04486, "high": 0.04534, "low": 0.04472, "close": 0.04522, "volume": 1515996.0, "close_time": 1760385599999, "quote_volume": 68308.08795, "trades": 1755, "taker_buy_base": 779068.0, "taker_buy_quote": 35111.95428 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04524, "high": 0.04569, "low": 0.04513, "close": 0.04563, "volume": 918208.0, "close_time": 1760389199999, "quote_volume": 41642.81065, "trades": 1235, "taker_buy_base": 527448.0, "taker_buy_quote": 23923.28625 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.04563, "high": 0.04589, "low": 0.04542, "close": 0.0458, "volume": 1145411.0, "close_time": 1760392799999, "quote_volume": 52331.1937, "trades": 714, "taker_buy_base": 517714.0, "taker_buy_quote": 23677.96725 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.04583, "high": 0.04633, "low": 0.04575, "close": 0.04607, "volume": 2481292.0, "close_time": 1760396399999, "quote_volume": 114246.38207, "trades": 1295, "taker_buy_base": 1363496.0, "taker_buy_quote": 62809.63686 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.04607, "high": 0.04636, "low": 0.04583, "close": 0.04595, "volume": 2139041.0, "close_time": 1760399999999, "quote_volume": 98619.60212, "trades": 1412, "taker_buy_base": 1154265.0, "taker_buy_quote": 53219.55226 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04596, "high": 0.04616, "low": 0.04547, "close": 0.04559, "volume": 1684248.0, "close_time": 1760403599999, "quote_volume": 77194.4208, "trades": 1700, "taker_buy_base": 837195.0, "taker_buy_quote": 38371.06236 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.04556, "high": 0.04558, "low": 0.04524, "close": 0.0454, "volume": 1435517.0, "close_time": 1760407199999, "quote_volume": 65208.08461, "trades": 1199, "taker_buy_base": 543359.0, "taker_buy_quote": 24686.4837 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.04541, "high": 0.04545, "low": 0.04478, "close": 0.04489, "volume": 1508767.0, "close_time": 1760410799999, "quote_volume": 67948.07561, "trades": 1837, "taker_buy_base": 675976.0, "taker_buy_quote": 30427.76697 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.04493, "high": 0.04493, "low": 0.04441, "close": 0.04454, "volume": 1619987.0, "close_time": 1760414399999, "quote_volume": 72348.91982, "trades": 1642, "taker_buy_base": 690608.0, "taker_buy_quote": 30836.12137 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.04456, "high": 0.04472, "low": 0.04364, "close": 0.04384, "volume": 2089226.0, "close_time": 1760417999999, "quote_volume": 92425.50398, "trades": 2174, "taker_buy_base": 889467.0, "taker_buy_quote": 39330.63479 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.04384, "high": 0.04428, "low": 0.04314, "close": 0.04321, "volume": 2219512.0, "close_time": 1760421599999, "quote_volume": 96759.73424, "trades": 2800, "taker_buy_base": 885208.0, "taker_buy_quote": 38565.08186 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.04325, "high": 0.04362, "low": 0.04105, "close": 0.04203, "volume": 12542997.0, "close_time": 1760425199999, "quote_volume": 528522.2889, "trades": 6659, "taker_buy_base": 5815463.0, "taker_buy_quote": 244463.92649 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.04199, "high": 0.0423, "low": 0.04136, "close": 0.04168, "volume": 3832139.0, "close_time": 1760428799999, "quote_volume": 160104.45057, "trades": 3959, "taker_buy_base": 2274442.0, "taker_buy_quote": 94973.10758 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.04171, "high": 0.04205, "low": 0.04136, "close": 0.04161, "volume": 1345042.0, "close_time": 1760432399999, "quote_volume": 56013.64734, "trades": 2043, "taker_buy_base": 599343.0, "taker_buy_quote": 24947.1926 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.04163, "high": 0.04198, "low": 0.04152, "close": 0.04175, "volume": 974322.0, "close_time": 1760435999999, "quote_volume": 40675.33629, "trades": 1302, "taker_buy_base": 582379.0, "taker_buy_quote": 24316.36947 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.04179, "high": 0.04179, "low": 0.04066, "close": 0.04124, "volume": 1554610.0, "close_time": 1760439599999, "quote_volume": 64042.43582, "trades": 1699, "taker_buy_base": 601261.0, "taker_buy_quote": 24760.06678 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.04125, "high": 0.04195, "low": 0.04125, "close": 0.04145, "volume": 1744380.0, "close_time": 1760443199999, "quote_volume": 72477.12665, "trades": 1215, "taker_buy_base": 901157.0, "taker_buy_quote": 37393.01126 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.04145, "high": 0.04147, "low": 0.04085, "close": 0.04092, "volume": 1259254.0, "close_time": 1760446799999, "quote_volume": 51812.45997, "trades": 1104, "taker_buy_base": 568210.0, "taker_buy_quote": 23376.88978 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0409, "high": 0.04186, "low": 0.04065, "close": 0.04153, "volume": 1955614.0, "close_time": 1760450399999, "quote_volume": 80510.90876, "trades": 2298, "taker_buy_base": 1109423.0, "taker_buy_quote": 45661.80938 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.04152, "high": 0.04237, "low": 0.04132, "close": 0.0417, "volume": 1565094.0, "close_time": 1760453999999, "quote_volume": 65636.21549, "trades": 2190, "taker_buy_base": 650009.0, "taker_buy_quote": 27251.06842 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.04171, "high": 0.04298, "low": 0.04147, "close": 0.04297, "volume": 1507755.0, "close_time": 1760457599999, "quote_volume": 63522.0963, "trades": 1788, "taker_buy_base": 880726.0, "taker_buy_quote": 37082.99085 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.04299, "high": 0.04378, "low": 0.0426, "close": 0.04278, "volume": 2228989.0, "close_time": 1760461199999, "quote_volume": 96125.70158, "trades": 2326, "taker_buy_base": 1103639.0, "taker_buy_quote": 47561.56939 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.04277, "high": 0.04343, "low": 0.04233, "close": 0.04291, "volume": 917535.0, "close_time": 1760464799999, "quote_volume": 39515.96072, "trades": 1550, "taker_buy_base": 377602.0, "taker_buy_quote": 16252.48617 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.04292, "high": 0.04348, "low": 0.04278, "close": 0.0429, "volume": 790073.0, "close_time": 1760468399999, "quote_volume": 34076.83654, "trades": 1187, "taker_buy_base": 199439.0, "taker_buy_quote": 8609.03984 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.04292, "high": 0.04335, "low": 0.04214, "close": 0.04274, "volume": 2219365.0, "close_time": 1760471999999, "quote_volume": 94969.43479, "trades": 2185, "taker_buy_base": 942541.0, "taker_buy_quote": 40328.30592 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.04277, "high": 0.04313, "low": 0.04252, "close": 0.04309, "volume": 288376.0, "close_time": 1760475599999, "quote_volume": 12359.22052, "trades": 682, "taker_buy_base": 132631.0, "taker_buy_quote": 5684.90231 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.04312, "high": 0.04335, "low": 0.04281, "close": 0.04327, "volume": 532315.0, "close_time": 1760479199999, "quote_volume": 22937.43095, "trades": 456, "taker_buy_base": 313307.0, "taker_buy_quote": 13495.78702 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.04328, "high": 0.0435, "low": 0.04295, "close": 0.04309, "volume": 455127.0, "close_time": 1760482799999, "quote_volume": 19661.05986, "trades": 695, "taker_buy_base": 187283.0, "taker_buy_quote": 8094.98873 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.04309, "high": 0.04345, "low": 0.04308, "close": 0.04325, "volume": 451060.0, "close_time": 1760486399999, "quote_volume": 19537.3345, "trades": 584, "taker_buy_base": 245830.0, "taker_buy_quote": 10654.55016 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04324, "high": 0.04337, "low": 0.04286, "close": 0.0431, "volume": 839735.0, "close_time": 1760489999999, "quote_volume": 36181.41781, "trades": 1084, "taker_buy_base": 344770.0, "taker_buy_quote": 14854.34719 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0431, "high": 0.04331, "low": 0.04277, "close": 0.04325, "volume": 898200.0, "close_time": 1760493599999, "quote_volume": 38687.60976, "trades": 1134, "taker_buy_base": 320350.0, "taker_buy_quote": 13815.28247 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.04328, "high": 0.04385, "low": 0.04318, "close": 0.04357, "volume": 792561.0, "close_time": 1760497199999, "quote_volume": 34542.14124, "trades": 853, "taker_buy_base": 366984.0, "taker_buy_quote": 15993.7414 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.04358, "high": 0.04382, "low": 0.04338, "close": 0.04369, "volume": 1497094.0, "close_time": 1760500799999, "quote_volume": 65304.38825, "trades": 981, "taker_buy_base": 822938.0, "taker_buy_quote": 35922.58592 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.04369, "high": 0.04501, "low": 0.04366, "close": 0.04473, "volume": 8064102.0, "close_time": 1760504399999, "quote_volume": 358837.69283, "trades": 3684, "taker_buy_base": 3841743.0, "taker_buy_quote": 170987.20665 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.04475, "high": 0.0449, "low": 0.04407, "close": 0.04426, "volume": 1852905.0, "close_time": 1760507999999, "quote_volume": 82335.99246, "trades": 1085, "taker_buy_base": 769465.0, "taker_buy_quote": 34217.39261 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.04425, "high": 0.04467, "low": 0.04395, "close": 0.04458, "volume": 2366509.0, "close_time": 1760511599999, "quote_volume": 104840.1367, "trades": 1298, "taker_buy_base": 1181353.0, "taker_buy_quote": 52357.75582 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.04456, "high": 0.04504, "low": 0.04417, "close": 0.04502, "volume": 3332553.0, "close_time": 1760515199999, "quote_volume": 148838.62168, "trades": 1370, "taker_buy_base": 2104319.0, "taker_buy_quote": 94016.78943 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.04503, "high": 0.0459, "low": 0.04445, "close": 0.04492, "volume": 6888094.0, "close_time": 1760518799999, "quote_volume": 311113.59908, "trades": 3207, "taker_buy_base": 3016366.0, "taker_buy_quote": 136417.50082 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.04491, "high": 0.04498, "low": 0.04421, "close": 0.0446, "volume": 1216013.0, "close_time": 1760522399999, "quote_volume": 54266.68838, "trades": 978, "taker_buy_base": 556473.0, "taker_buy_quote": 24831.63461 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.04462, "high": 0.04476, "low": 0.04435, "close": 0.04447, "volume": 1131934.0, "close_time": 1760525999999, "quote_volume": 50438.71617, "trades": 940, "taker_buy_base": 539718.0, "taker_buy_quote": 24053.63654 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.04446, "high": 0.04456, "low": 0.04388, "close": 0.04432, "volume": 947776.0, "close_time": 1760529599999, "quote_volume": 41869.3066, "trades": 881, "taker_buy_base": 493056.0, "taker_buy_quote": 21778.13035 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.04431, "high": 0.04458, "low": 0.04374, "close": 0.0438, "volume": 2348489.0, "close_time": 1760533199999, "quote_volume": 103719.94922, "trades": 1556, "taker_buy_base": 1038989.0, "taker_buy_quote": 45917.26666 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.04379, "high": 0.04401, "low": 0.04281, "close": 0.04375, "volume": 3897586.0, "close_time": 1760536799999, "quote_volume": 169396.95083, "trades": 3220, "taker_buy_base": 2087857.0, "taker_buy_quote": 90723.54014 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.04376, "high": 0.04424, "low": 0.04288, "close": 0.04315, "volume": 1521148.0, "close_time": 1760540399999, "quote_volume": 66339.66544, "trades": 2213, "taker_buy_base": 715716.0, "taker_buy_quote": 31210.83684 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.04315, "high": 0.04351, "low": 0.04237, "close": 0.04277, "volume": 1710151.0, "close_time": 1760543999999, "quote_volume": 73429.87445, "trades": 2454, "taker_buy_base": 880515.0, "taker_buy_quote": 37817.31974 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.04276, "high": 0.04291, "low": 0.04228, "close": 0.04269, "volume": 1858437.0, "close_time": 1760547599999, "quote_volume": 79232.43203, "trades": 1853, "taker_buy_base": 1055496.0, "taker_buy_quote": 44999.62036 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.04266, "high": 0.0427, "low": 0.04218, "close": 0.04261, "volume": 1080161.0, "close_time": 1760551199999, "quote_volume": 45861.98509, "trades": 1477, "taker_buy_base": 545810.0, "taker_buy_quote": 23178.50922 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.04262, "high": 0.04312, "low": 0.04247, "close": 0.04304, "volume": 886373.0, "close_time": 1760554799999, "quote_volume": 37936.54815, "trades": 817, "taker_buy_base": 452234.0, "taker_buy_quote": 19370.02759 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.04304, "high": 0.0433, "low": 0.04264, "close": 0.0429, "volume": 1271012.0, "close_time": 1760558399999, "quote_volume": 54595.81907, "trades": 1071, "taker_buy_base": 675539.0, "taker_buy_quote": 29018.87504 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.04291, "high": 0.0432, "low": 0.04209, "close": 0.04257, "volume": 1904502.0, "close_time": 1760561999999, "quote_volume": 81221.28795, "trades": 1912, "taker_buy_base": 977524.0, "taker_buy_quote": 41656.65743 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.04257, "high": 0.0429, "low": 0.04208, "close": 0.04238, "volume": 570421.0, "close_time": 1760565599999, "quote_volume": 24253.55268, "trades": 556, "taker_buy_base": 212032.0, "taker_buy_quote": 9005.58834 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.04238, "high": 0.04293, "low": 0.04235, "close": 0.04263, "volume": 510876.0, "close_time": 1760569199999, "quote_volume": 21840.37238, "trades": 686, "taker_buy_base": 231690.0, "taker_buy_quote": 9906.18472 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.04265, "high": 0.04305, "low": 0.04265, "close": 0.04299, "volume": 913400.0, "close_time": 1760572799999, "quote_volume": 39158.20253, "trades": 821, "taker_buy_base": 327896.0, "taker_buy_quote": 14069.53467 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04295, "high": 0.04295, "low": 0.04255, "close": 0.04257, "volume": 693002.0, "close_time": 1760576399999, "quote_volume": 29635.9205, "trades": 944, "taker_buy_base": 455861.0, "taker_buy_quote": 19493.71425 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.04259, "high": 0.04318, "low": 0.04259, "close": 0.043, "volume": 595345.0, "close_time": 1760579999999, "quote_volume": 25541.50493, "trades": 769, "taker_buy_base": 328544.0, "taker_buy_quote": 14102.63459 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.04301, "high": 0.04325, "low": 0.04279, "close": 0.04315, "volume": 701012.0, "close_time": 1760583599999, "quote_volume": 30126.25736, "trades": 708, "taker_buy_base": 341726.0, "taker_buy_quote": 14684.08118 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.04314, "high": 0.04326, "low": 0.0429, "close": 0.04295, "volume": 377225.0, "close_time": 1760587199999, "quote_volume": 16254.07157, "trades": 470, "taker_buy_base": 139067.0, "taker_buy_quote": 5992.39334 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.04294, "high": 0.0433, "low": 0.04272, "close": 0.04279, "volume": 369534.0, "close_time": 1760590799999, "quote_volume": 15911.52737, "trades": 612, "taker_buy_base": 137360.0, "taker_buy_quote": 5919.32439 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.04279, "high": 0.04337, "low": 0.04255, "close": 0.04284, "volume": 2745308.0, "close_time": 1760594399999, "quote_volume": 118269.02099, "trades": 1952, "taker_buy_base": 1294277.0, "taker_buy_quote": 55781.83987 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.04285, "high": 0.04356, "low": 0.04282, "close": 0.04341, "volume": 905223.0, "close_time": 1760597999999, "quote_volume": 39066.87638, "trades": 1224, "taker_buy_base": 360908.0, "taker_buy_quote": 15582.25544 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.04345, "high": 0.04345, "low": 0.04288, "close": 0.04305, "volume": 1115269.0, "close_time": 1760601599999, "quote_volume": 48066.29666, "trades": 1169, "taker_buy_base": 482387.0, "taker_buy_quote": 20791.66841 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.04306, "high": 0.04316, "low": 0.04249, "close": 0.04266, "volume": 1115221.0, "close_time": 1760605199999, "quote_volume": 47794.50531, "trades": 1221, "taker_buy_base": 507575.0, "taker_buy_quote": 21750.62445 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.04264, "high": 0.04344, "low": 0.04149, "close": 0.04311, "volume": 5072630.0, "close_time": 1760608799999, "quote_volume": 215302.12008, "trades": 3911, "taker_buy_base": 2108451.0, "taker_buy_quote": 89425.41451 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.04314, "high": 0.04355, "low": 0.04289, "close": 0.04325, "volume": 1184927.0, "close_time": 1760612399999, "quote_volume": 51202.50695, "trades": 1500, "taker_buy_base": 533937.0, "taker_buy_quote": 23086.48324 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.04326, "high": 0.04341, "low": 0.04294, "close": 0.04322, "volume": 913714.0, "close_time": 1760615999999, "quote_volume": 39456.68168, "trades": 916, "taker_buy_base": 279914.0, "taker_buy_quote": 12104.84638 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0432, "high": 0.04352, "low": 0.04312, "close": 0.04337, "volume": 1325479.0, "close_time": 1760619599999, "quote_volume": 57382.56929, "trades": 992, "taker_buy_base": 692094.0, "taker_buy_quote": 29971.17444 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.04333, "high": 0.04354, "low": 0.04285, "close": 0.04302, "volume": 1343891.0, "close_time": 1760623199999, "quote_volume": 58055.46166, "trades": 1549, "taker_buy_base": 700833.0, "taker_buy_quote": 30291.32257 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.04302, "high": 0.04333, "low": 0.04218, "close": 0.04253, "volume": 2526806.0, "close_time": 1760626799999, "quote_volume": 107738.51635, "trades": 2729, "taker_buy_base": 1240098.0, "taker_buy_quote": 52821.75042 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.04253, "high": 0.04277, "low": 0.0412, "close": 0.04144, "volume": 3493965.0, "close_time": 1760630399999, "quote_volume": 146387.24505, "trades": 3228, "taker_buy_base": 1825849.0, "taker_buy_quote": 76560.55955 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.04144, "high": 0.04249, "low": 0.04079, "close": 0.04247, "volume": 3134487.0, "close_time": 1760633999999, "quote_volume": 129692.66008, "trades": 3395, "taker_buy_base": 1515968.0, "taker_buy_quote": 62689.10906 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.04246, "high": 0.04246, "low": 0.04152, "close": 0.04161, "volume": 1180488.0, "close_time": 1760637599999, "quote_volume": 49509.15189, "trades": 1499, "taker_buy_base": 700635.0, "taker_buy_quote": 29363.21188 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.04162, "high": 0.04191, "low": 0.04113, "close": 0.04158, "volume": 1130713.0, "close_time": 1760641199999, "quote_volume": 46933.7264, "trades": 1557, "taker_buy_base": 512310.0, "taker_buy_quote": 21270.8 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.04159, "high": 0.04168, "low": 0.0407, "close": 0.04111, "volume": 1675807.0, "close_time": 1760644799999, "quote_volume": 68939.77257, "trades": 1848, "taker_buy_base": 814867.0, "taker_buy_quote": 33556.80984 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.04111, "high": 0.04129, "low": 0.04066, "close": 0.04089, "volume": 862914.0, "close_time": 1760648399999, "quote_volume": 35409.56674, "trades": 1326, "taker_buy_base": 527481.0, "taker_buy_quote": 21658.32889 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0409, "high": 0.04145, "low": 0.04089, "close": 0.04145, "volume": 349210.0, "close_time": 1760651999999, "quote_volume": 14363.28066, "trades": 304, "taker_buy_base": 227898.0, "taker_buy_quote": 9375.60917 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.04146, "high": 0.0415, "low": 0.04092, "close": 0.04094, "volume": 296774.0, "close_time": 1760655599999, "quote_volume": 12228.15469, "trades": 488, "taker_buy_base": 166247.0, "taker_buy_quote": 6852.79719 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.04094, "high": 0.04149, "low": 0.04089, "close": 0.04137, "volume": 439993.0, "close_time": 1760659199999, "quote_volume": 18161.54611, "trades": 570, "taker_buy_base": 198914.0, "taker_buy_quote": 8220.88626 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04136, "high": 0.04151, "low": 0.04119, "close": 0.04142, "volume": 347983.0, "close_time": 1760662799999, "quote_volume": 14392.88748, "trades": 490, "taker_buy_base": 135330.0, "taker_buy_quote": 5600.34645 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0414, "high": 0.04181, "low": 0.04125, "close": 0.04138, "volume": 391752.0, "close_time": 1760666399999, "quote_volume": 16279.10768, "trades": 582, "taker_buy_base": 209739.0, "taker_buy_quote": 8721.56275 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.04139, "high": 0.04158, "low": 0.0412, "close": 0.04142, "volume": 485093.0, "close_time": 1760669999999, "quote_volume": 20058.05755, "trades": 574, "taker_buy_base": 190035.0, "taker_buy_quote": 7864.7626 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.04143, "high": 0.04161, "low": 0.04136, "close": 0.04155, "volume": 206644.0, "close_time": 1760673599999, "quote_volume": 8573.8535, "trades": 377, "taker_buy_base": 123615.0, "taker_buy_quote": 5126.61256 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.04156, "high": 0.04161, "low": 0.04126, "close": 0.04134, "volume": 474844.0, "close_time": 1760677199999, "quote_volume": 19670.63475, "trades": 500, "taker_buy_base": 246999.0, "taker_buy_quote": 10233.30439 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.04135, "high": 0.04167, "low": 0.0409, "close": 0.04097, "volume": 2431068.0, "close_time": 1760680799999, "quote_volume": 100533.65611, "trades": 1214, "taker_buy_base": 1185802.0, "taker_buy_quote": 49020.65247 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.04098, "high": 0.04116, "low": 0.03946, "close": 0.03956, "volume": 2024398.0, "close_time": 1760684399999, "quote_volume": 81176.47468, "trades": 2357, "taker_buy_base": 1015062.0, "taker_buy_quote": 40738.40915 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.03955, "high": 0.03991, "low": 0.0387, "close": 0.03881, "volume": 7594506.0, "close_time": 1760687999999, "quote_volume": 298675.01374, "trades": 4281, "taker_buy_base": 2596273.0, "taker_buy_quote": 102166.80033 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03885, "high": 0.03908, "low": 0.03826, "close": 0.03874, "volume": 5222071.0, "close_time": 1760691599999, "quote_volume": 201154.46639, "trades": 3288, "taker_buy_base": 2185116.0, "taker_buy_quote": 84184.87077 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.03875, "high": 0.0398, "low": 0.03861, "close": 0.03892, "volume": 2712496.0, "close_time": 1760695199999, "quote_volume": 105769.99795, "trades": 2019, "taker_buy_base": 1042660.0, "taker_buy_quote": 40669.68897 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0389, "high": 0.03909, "low": 0.0383, "close": 0.03891, "volume": 1146208.0, "close_time": 1760698799999, "quote_volume": 44335.0771, "trades": 383, "taker_buy_base": 696945.0, "taker_buy_quote": 26954.1084 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.03895, "high": 0.04027, "low": 0.03893, "close": 0.03991, "volume": 1983785.0, "close_time": 1760702399999, "quote_volume": 78831.21422, "trades": 980, "taker_buy_base": 1160628.0, "taker_buy_quote": 46134.25379 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03991, "high": 0.04006, "low": 0.03947, "close": 0.03947, "volume": 867301.0, "close_time": 1760705999999, "quote_volume": 34554.49437, "trades": 932, "taker_buy_base": 475339.0, "taker_buy_quote": 18948.35542 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.03948, "high": 0.0399, "low": 0.03903, "close": 0.0396, "volume": 1695985.0, "close_time": 1760709599999, "quote_volume": 67057.36288, "trades": 2094, "taker_buy_base": 926070.0, "taker_buy_quote": 36604.82976 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0396, "high": 0.03969, "low": 0.0386, "close": 0.03914, "volume": 1531752.0, "close_time": 1760713199999, "quote_volume": 60043.26108, "trades": 1944, "taker_buy_base": 874481.0, "taker_buy_quote": 34259.0767 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.03912, "high": 0.03985, "low": 0.03895, "close": 0.03983, "volume": 798305.0, "close_time": 1760716799999, "quote_volume": 31428.08949, "trades": 1400, "taker_buy_base": 490777.0, "taker_buy_quote": 19336.16016 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03982, "high": 0.04033, "low": 0.03936, "close": 0.03944, "volume": 1563710.0, "close_time": 1760720399999, "quote_volume": 62405.22194, "trades": 1696, "taker_buy_base": 837711.0, "taker_buy_quote": 33422.65046 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.03945, "high": 0.0398, "low": 0.03936, "close": 0.03971, "volume": 524066.0, "close_time": 1760723999999, "quote_volume": 20728.3062, "trades": 877, "taker_buy_base": 312023.0, "taker_buy_quote": 12341.22478 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.03972, "high": 0.04009, "low": 0.0396, "close": 0.03968, "volume": 368449.0, "close_time": 1760727599999, "quote_volume": 14688.89676, "trades": 728, "taker_buy_base": 167981.0, "taker_buy_quote": 6696.76614 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.03969, "high": 0.03985, "low": 0.03944, "close": 0.0397, "volume": 282564.0, "close_time": 1760731199999, "quote_volume": 11214.45669, "trades": 543, "taker_buy_base": 163607.0, "taker_buy_quote": 6495.21388 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03969, "high": 0.04009, "low": 0.03957, "close": 0.03987, "volume": 217174.0, "close_time": 1760734799999, "quote_volume": 8661.03825, "trades": 389, "taker_buy_base": 129518.0, "taker_buy_quote": 5165.00913 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.03986, "high": 0.04023, "low": 0.03986, "close": 0.04008, "volume": 330486.0, "close_time": 1760738399999, "quote_volume": 13256.43485, "trades": 196, "taker_buy_base": 186204.0, "taker_buy_quote": 7471.70375 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.04008, "high": 0.04012, "low": 0.03971, "close": 0.03981, "volume": 773205.0, "close_time": 1760741999999, "quote_volume": 30815.02509, "trades": 431, "taker_buy_base": 290368.0, "taker_buy_quote": 11578.52602 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0398, "high": 0.03982, "low": 0.03953, "close": 0.0396, "volume": 319045.0, "close_time": 1760745599999, "quote_volume": 12650.62153, "trades": 233, "taker_buy_base": 114435.0, "taker_buy_quote": 4542.3101 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03963, "high": 0.03976, "low": 0.03948, "close": 0.03968, "volume": 232906.0, "close_time": 1760749199999, "quote_volume": 9221.33662, "trades": 232, "taker_buy_base": 106861.0, "taker_buy_quote": 4231.32465 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.03969, "high": 0.04011, "low": 0.03969, "close": 0.04006, "volume": 332751.0, "close_time": 1760752799999, "quote_volume": 13288.99723, "trades": 288, "taker_buy_base": 116518.0, "taker_buy_quote": 4648.61855 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.04009, "high": 0.04011, "low": 0.03967, "close": 0.03976, "volume": 516313.0, "close_time": 1760756399999, "quote_volume": 20616.97224, "trades": 360, "taker_buy_base": 209825.0, "taker_buy_quote": 8383.07227 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.03977, "high": 0.04014, "low": 0.03977, "close": 0.04001, "volume": 113111.0, "close_time": 1760759999999, "quote_volume": 4520.03837, "trades": 140, "taker_buy_base": 83887.0, "taker_buy_quote": 3350.82538 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03999, "high": 0.03999, "low": 0.03966, "close": 0.03973, "volume": 107248.0, "close_time": 1760763599999, "quote_volume": 4266.54109, "trades": 177, "taker_buy_base": 31672.0, "taker_buy_quote": 1260.59848 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.03977, "high": 0.03995, "low": 0.03959, "close": 0.03993, "volume": 259577.0, "close_time": 1760767199999, "quote_volume": 10332.5635, "trades": 262, "taker_buy_base": 169284.0, "taker_buy_quote": 6738.19107 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.03994, "high": 0.04017, "low": 0.03989, "close": 0.04014, "volume": 280194.0, "close_time": 1760770799999, "quote_volume": 11203.43518, "trades": 219, "taker_buy_base": 240532.0, "taker_buy_quote": 9617.16273 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.04013, "high": 0.04068, "low": 0.0401, "close": 0.0402, "volume": 921124.0, "close_time": 1760774399999, "quote_volume": 37178.10443, "trades": 700, "taker_buy_base": 446135.0, "taker_buy_quote": 18003.34389 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.04018, "high": 0.04049, "low": 0.04016, "close": 0.04021, "volume": 365126.0, "close_time": 1760777999999, "quote_volume": 14736.0004, "trades": 318, "taker_buy_base": 113298.0, "taker_buy_quote": 4571.94997 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0402, "high": 0.04049, "low": 0.04008, "close": 0.04043, "volume": 650321.0, "close_time": 1760781599999, "quote_volume": 26219.24518, "trades": 423, "taker_buy_base": 221458.0, "taker_buy_quote": 8922.88321 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.04045, "high": 0.04056, "low": 0.04028, "close": 0.0404, "volume": 501910.0, "close_time": 1760785199999, "quote_volume": 20292.92115, "trades": 353, "taker_buy_base": 202192.0, "taker_buy_quote": 8177.63806 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.04042, "high": 0.04065, "low": 0.04031, "close": 0.04064, "volume": 857812.0, "close_time": 1760788799999, "quote_volume": 34722.78121, "trades": 565, "taker_buy_base": 509498.0, "taker_buy_quote": 20636.61776 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.04062, "high": 0.04073, "low": 0.0404, "close": 0.04054, "volume": 391814.0, "close_time": 1760792399999, "quote_volume": 15899.13378, "trades": 440, "taker_buy_base": 210725.0, "taker_buy_quote": 8550.60917 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.04053, "high": 0.04054, "low": 0.03994, "close": 0.04007, "volume": 2198218.0, "close_time": 1760795999999, "quote_volume": 88258.67917, "trades": 1014, "taker_buy_base": 1166241.0, "taker_buy_quote": 46808.78015 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.04008, "high": 0.04035, "low": 0.03972, "close": 0.04025, "volume": 799232.0, "close_time": 1760799599999, "quote_volume": 31975.10504, "trades": 572, "taker_buy_base": 646138.0, "taker_buy_quote": 25849.59513 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.04023, "high": 0.04037, "low": 0.03998, "close": 0.04022, "volume": 743908.0, "close_time": 1760803199999, "quote_volume": 29889.6123, "trades": 522, "taker_buy_base": 382538.0, "taker_buy_quote": 15386.98689 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.04022, "high": 0.04026, "low": 0.03972, "close": 0.03999, "volume": 971048.0, "close_time": 1760806799999, "quote_volume": 38759.26309, "trades": 699, "taker_buy_base": 747363.0, "taker_buy_quote": 29838.07075 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.04, "high": 0.04058, "low": 0.03983, "close": 0.04052, "volume": 457115.0, "close_time": 1760810399999, "quote_volume": 18384.39691, "trades": 562, "taker_buy_base": 277180.0, "taker_buy_quote": 11140.9703 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.04057, "high": 0.04062, "low": 0.04039, "close": 0.04047, "volume": 401280.0, "close_time": 1760813999999, "quote_volume": 16240.5362, "trades": 416, "taker_buy_base": 245408.0, "taker_buy_quote": 9933.59919 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.04047, "high": 0.04051, "low": 0.04022, "close": 0.04028, "volume": 686207.0, "close_time": 1760817599999, "quote_volume": 27702.53757, "trades": 435, "taker_buy_base": 276339.0, "taker_buy_quote": 11156.79248 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.04028, "high": 0.0404, "low": 0.04008, "close": 0.0401, "volume": 838573.0, "close_time": 1760821199999, "quote_volume": 33756.67668, "trades": 665, "taker_buy_base": 210542.0, "taker_buy_quote": 8479.13833 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.04007, "high": 0.04014, "low": 0.03991, "close": 0.04011, "volume": 358518.0, "close_time": 1760824799999, "quote_volume": 14343.2347, "trades": 486, "taker_buy_base": 54429.0, "taker_buy_quote": 2179.86524 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.04011, "high": 0.04013, "low": 0.03988, "close": 0.04004, "volume": 1453171.0, "close_time": 1760828399999, "quote_volume": 58071.57697, "trades": 753, "taker_buy_base": 999804.0, "taker_buy_quote": 39950.94629 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.04006, "high": 0.04056, "low": 0.03998, "close": 0.04022, "volume": 7976127.0, "close_time": 1760831999999, "quote_volume": 320963.2576, "trades": 2255, "taker_buy_base": 5003927.0, "taker_buy_quote": 201384.32863 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04019, "high": 0.04021, "low": 0.03976, "close": 0.03994, "volume": 480474.0, "close_time": 1760835599999, "quote_volume": 19209.22356, "trades": 623, "taker_buy_base": 227199.0, "taker_buy_quote": 9091.17438 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.03994, "high": 0.04014, "low": 0.03983, "close": 0.04013, "volume": 439747.0, "close_time": 1760839199999, "quote_volume": 17597.28952, "trades": 483, "taker_buy_base": 250261.0, "taker_buy_quote": 10014.03923 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.04013, "high": 0.04018, "low": 0.03997, "close": 0.0401, "volume": 491912.0, "close_time": 1760842799999, "quote_volume": 19710.85749, "trades": 491, "taker_buy_base": 288835.0, "taker_buy_quote": 11573.49878 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.04009, "high": 0.04049, "low": 0.04003, "close": 0.04039, "volume": 527322.0, "close_time": 1760846399999, "quote_volume": 21230.45514, "trades": 601, "taker_buy_base": 328576.0, "taker_buy_quote": 13224.99564 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0404, "high": 0.04043, "low": 0.03998, "close": 0.04001, "volume": 449807.0, "close_time": 1760849999999, "quote_volume": 18049.9006, "trades": 590, "taker_buy_base": 202907.0, "taker_buy_quote": 8144.87425 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.04003, "high": 0.04022, "low": 0.0397, "close": 0.03981, "volume": 892380.0, "close_time": 1760853599999, "quote_volume": 35693.44353, "trades": 866, "taker_buy_base": 373895.0, "taker_buy_quote": 14960.31197 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.03979, "high": 0.03992, "low": 0.0394, "close": 0.03966, "volume": 807064.0, "close_time": 1760857199999, "quote_volume": 31970.23429, "trades": 746, "taker_buy_base": 545694.0, "taker_buy_quote": 21620.60516 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.03964, "high": 0.03992, "low": 0.0396, "close": 0.03989, "volume": 611793.0, "close_time": 1760860799999, "quote_volume": 24326.41266, "trades": 674, "taker_buy_base": 344104.0, "taker_buy_quote": 13683.07804 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03988, "high": 0.0404, "low": 0.03951, "close": 0.03971, "volume": 1420176.0, "close_time": 1760864399999, "quote_volume": 56733.30307, "trades": 1464, "taker_buy_base": 578682.0, "taker_buy_quote": 23089.22306 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.03971, "high": 0.04072, "low": 0.03948, "close": 0.04037, "volume": 1438575.0, "close_time": 1760867999999, "quote_volume": 57681.58028, "trades": 1764, "taker_buy_base": 762294.0, "taker_buy_quote": 30556.5712 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.04038, "high": 0.04074, "low": 0.04005, "close": 0.04061, "volume": 2286989.0, "close_time": 1760871599999, "quote_volume": 92402.29029, "trades": 1782, "taker_buy_base": 769967.0, "taker_buy_quote": 31139.95789 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.04061, "high": 0.04094, "low": 0.04039, "close": 0.04043, "volume": 1131396.0, "close_time": 1760875199999, "quote_volume": 46027.17248, "trades": 953, "taker_buy_base": 487326.0, "taker_buy_quote": 19820.53013 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.04043, "high": 0.04047, "low": 0.03997, "close": 0.04014, "volume": 580847.0, "close_time": 1760878799999, "quote_volume": 23325.38844, "trades": 753, "taker_buy_base": 285237.0, "taker_buy_quote": 11457.50153 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.04015, "high": 0.04076, "low": 0.03992, "close": 0.04066, "volume": 1099845.0, "close_time": 1760882399999, "quote_volume": 44317.52504, "trades": 1271, "taker_buy_base": 528184.0, "taker_buy_quote": 21284.37177 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.04067, "high": 0.04075, "low": 0.04031, "close": 0.04048, "volume": 1645126.0, "close_time": 1760885999999, "quote_volume": 66688.16838, "trades": 1592, "taker_buy_base": 527788.0, "taker_buy_quote": 21402.14942 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0405, "high": 0.04054, "low": 0.04027, "close": 0.04032, "volume": 677373.0, "close_time": 1760889599999, "quote_volume": 27365.10639, "trades": 770, "taker_buy_base": 385296.0, "taker_buy_quote": 15574.04118 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.04035, "high": 0.04041, "low": 0.04005, "close": 0.0402, "volume": 827764.0, "close_time": 1760893199999, "quote_volume": 33310.47633, "trades": 697, "taker_buy_base": 330005.0, "taker_buy_quote": 13280.22398 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0402, "high": 0.04059, "low": 0.03983, "close": 0.03986, "volume": 1613235.0, "close_time": 1760896799999, "quote_volume": 64927.4837, "trades": 1139, "taker_buy_base": 779876.0, "taker_buy_quote": 31381.55312 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.03989, "high": 0.04012, "low": 0.03983, "close": 0.04008, "volume": 557705.0, "close_time": 1760900399999, "quote_volume": 22278.96011, "trades": 607, "taker_buy_base": 262213.0, "taker_buy_quote": 10475.63259 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.04006, "high": 0.04007, "low": 0.03982, "close": 0.03992, "volume": 510913.0, "close_time": 1760903999999, "quote_volume": 20407.02811, "trades": 529, "taker_buy_base": 144225.0, "taker_buy_quote": 5758.08936 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03991, "high": 0.04012, "low": 0.03978, "close": 0.0401, "volume": 529191.0, "close_time": 1760907599999, "quote_volume": 21167.72924, "trades": 349, "taker_buy_base": 330252.0, "taker_buy_quote": 13219.69929 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0401, "high": 0.0401, "low": 0.03978, "close": 0.03991, "volume": 221620.0, "close_time": 1760911199999, "quote_volume": 8847.18123, "trades": 103, "taker_buy_base": 75318.0, "taker_buy_quote": 3006.25211 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.04, "high": 0.0401, "low": 0.03989, "close": 0.03998, "volume": 735653.0, "close_time": 1760914799999, "quote_volume": 29415.0665, "trades": 152, "taker_buy_base": 203058.0, "taker_buy_quote": 8119.67466 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.03999, "high": 0.04019, "low": 0.0398, "close": 0.03989, "volume": 3067568.0, "close_time": 1760918399999, "quote_volume": 122766.3775, "trades": 665, "taker_buy_base": 2251077.0, "taker_buy_quote": 90112.65417 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03992, "high": 0.03992, "low": 0.03895, "close": 0.03959, "volume": 1888530.0, "close_time": 1760921999999, "quote_volume": 74350.0197, "trades": 650, "taker_buy_base": 1006721.0, "taker_buy_quote": 39650.14236 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0396, "high": 0.03971, "low": 0.0394, "close": 0.03953, "volume": 540079.0, "close_time": 1760925599999, "quote_volume": 21379.49774, "trades": 198, "taker_buy_base": 302013.0, "taker_buy_quote": 11963.89728 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.03943, "high": 0.03987, "low": 0.03936, "close": 0.03982, "volume": 239987.0, "close_time": 1760929199999, "quote_volume": 9518.43317, "trades": 84, "taker_buy_base": 191120.0, "taker_buy_quote": 7577.85587 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.03983, "high": 0.04089, "low": 0.0397, "close": 0.04073, "volume": 354402.0, "close_time": 1760932799999, "quote_volume": 14327.35215, "trades": 163, "taker_buy_base": 146577.0, "taker_buy_quote": 5918.87567 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0408, "high": 0.0409, "low": 0.04054, "close": 0.04082, "volume": 504557.0, "close_time": 1760936399999, "quote_volume": 20536.02291, "trades": 187, "taker_buy_base": 225297.0, "taker_buy_quote": 9173.60725 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.04081, "high": 0.04091, "low": 0.04056, "close": 0.04082, "volume": 227374.0, "close_time": 1760939999999, "quote_volume": 9268.22837, "trades": 121, "taker_buy_base": 110364.0, "taker_buy_quote": 4498.61831 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.04084, "high": 0.04112, "low": 0.04075, "close": 0.0408, "volume": 1012163.0, "close_time": 1760943599999, "quote_volume": 41451.80725, "trades": 385, "taker_buy_base": 258274.0, "taker_buy_quote": 10571.23378 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.04081, "high": 0.04104, "low": 0.04064, "close": 0.04082, "volume": 1509888.0, "close_time": 1760947199999, "quote_volume": 61688.26228, "trades": 393, "taker_buy_base": 593280.0, "taker_buy_quote": 24259.94748 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.04079, "high": 0.04097, "low": 0.04058, "close": 0.04065, "volume": 308015.0, "close_time": 1760950799999, "quote_volume": 12553.21422, "trades": 226, "taker_buy_base": 152962.0, "taker_buy_quote": 6240.02092 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.04063, "high": 0.04067, "low": 0.04036, "close": 0.04055, "volume": 390404.0, "close_time": 1760954399999, "quote_volume": 15819.31903, "trades": 264, "taker_buy_base": 103776.0, "taker_buy_quote": 4202.67762 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.04056, "high": 0.04078, "low": 0.04029, "close": 0.04039, "volume": 875975.0, "close_time": 1760957999999, "quote_volume": 35528.3771, "trades": 291, "taker_buy_base": 448107.0, "taker_buy_quote": 18146.74628 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.04036, "high": 0.0405, "low": 0.04028, "close": 0.04049, "volume": 752371.0, "close_time": 1760961599999, "quote_volume": 30367.45802, "trades": 247, "taker_buy_base": 224589.0, "taker_buy_quote": 9073.52095 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0405, "high": 0.04055, "low": 0.04024, "close": 0.0404, "volume": 337669.0, "close_time": 1760965199999, "quote_volume": 13630.19112, "trades": 205, "taker_buy_base": 184349.0, "taker_buy_quote": 7444.14358 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0404, "high": 0.04071, "low": 0.04011, "close": 0.04061, "volume": 1634757.0, "close_time": 1760968799999, "quote_volume": 65945.31452, "trades": 374, "taker_buy_base": 657499.0, "taker_buy_quote": 26546.34815 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.04062, "high": 0.04074, "low": 0.04029, "close": 0.04062, "volume": 984117.0, "close_time": 1760972399999, "quote_volume": 39917.49801, "trades": 252, "taker_buy_base": 625628.0, "taker_buy_quote": 25370.69375 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.04053, "high": 0.04073, "low": 0.04028, "close": 0.04029, "volume": 1349281.0, "close_time": 1760975999999, "quote_volume": 54683.79705, "trades": 310, "taker_buy_base": 866209.0, "taker_buy_quote": 35101.28528 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.04023, "high": 0.0403, "low": 0.03948, "close": 0.04005, "volume": 1828168.0, "close_time": 1760979599999, "quote_volume": 72960.27678, "trades": 568, "taker_buy_base": 839052.0, "taker_buy_quote": 33469.94573 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.04005, "high": 0.04028, "low": 0.03981, "close": 0.04007, "volume": 521618.0, "close_time": 1760983199999, "quote_volume": 20885.44464, "trades": 251, "taker_buy_base": 354377.0, "taker_buy_quote": 14194.9708 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.04003, "high": 0.04022, "low": 0.03982, "close": 0.04022, "volume": 741827.0, "close_time": 1760986799999, "quote_volume": 29635.75349, "trades": 237, "taker_buy_base": 541162.0, "taker_buy_quote": 21620.47388 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.04021, "high": 0.04054, "low": 0.04001, "close": 0.04041, "volume": 519864.0, "close_time": 1760990399999, "quote_volume": 20929.77549, "trades": 253, "taker_buy_base": 317299.0, "taker_buy_quote": 12779.25781 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.04039, "high": 0.04055, "low": 0.0403, "close": 0.04052, "volume": 281021.0, "close_time": 1760993999999, "quote_volume": 11369.65051, "trades": 188, "taker_buy_base": 220336.0, "taker_buy_quote": 8914.72027 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.04052, "high": 0.04073, "low": 0.0404, "close": 0.04047, "volume": 609842.0, "close_time": 1760997599999, "quote_volume": 24747.58949, "trades": 270, "taker_buy_base": 292011.0, "taker_buy_quote": 11849.56332 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.04047, "high": 0.04069, "low": 0.04038, "close": 0.04053, "volume": 1278280.0, "close_time": 1761001199999, "quote_volume": 51855.56144, "trades": 614, "taker_buy_base": 549317.0, "taker_buy_quote": 22288.66139 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.04052, "high": 0.04085, "low": 0.04044, "close": 0.04049, "volume": 4091303.0, "close_time": 1761004799999, "quote_volume": 166223.98339, "trades": 1013, "taker_buy_base": 2439336.0, "taker_buy_quote": 99135.07022 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04046, "high": 0.04064, "low": 0.04034, "close": 0.04035, "volume": 505058.0, "close_time": 1761008399999, "quote_volume": 20442.24756, "trades": 535, "taker_buy_base": 231832.0, "taker_buy_quote": 9385.03889 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.04035, "high": 0.04041, "low": 0.03994, "close": 0.04008, "volume": 510253.0, "close_time": 1761011999999, "quote_volume": 20484.2422, "trades": 551, "taker_buy_base": 188353.0, "taker_buy_quote": 7568.26582 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.04007, "high": 0.04007, "low": 0.03975, "close": 0.03982, "volume": 716103.0, "close_time": 1761015599999, "quote_volume": 28571.76645, "trades": 621, "taker_buy_base": 370080.0, "taker_buy_quote": 14768.53672 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.03981, "high": 0.03996, "low": 0.03962, "close": 0.03972, "volume": 718823.0, "close_time": 1761019199999, "quote_volume": 28585.4263, "trades": 590, "taker_buy_base": 389612.0, "taker_buy_quote": 15493.13012 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03969, "high": 0.03971, "low": 0.03899, "close": 0.03908, "volume": 1502094.0, "close_time": 1761022799999, "quote_volume": 59155.8877, "trades": 1329, "taker_buy_base": 782104.0, "taker_buy_quote": 30820.48645 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.03905, "high": 0.03911, "low": 0.03874, "close": 0.03893, "volume": 1460241.0, "close_time": 1761026399999, "quote_volume": 56791.52687, "trades": 875, "taker_buy_base": 427315.0, "taker_buy_quote": 16615.23595 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.03894, "high": 0.03922, "low": 0.03874, "close": 0.03916, "volume": 807352.0, "close_time": 1761029999999, "quote_volume": 31466.34698, "trades": 741, "taker_buy_base": 599966.0, "taker_buy_quote": 23373.83088 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.03914, "high": 0.03927, "low": 0.0388, "close": 0.03925, "volume": 966060.0, "close_time": 1761033599999, "quote_volume": 37728.63509, "trades": 685, "taker_buy_base": 575695.0, "taker_buy_quote": 22498.5381 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03925, "high": 0.03925, "low": 0.03872, "close": 0.03899, "volume": 1111684.0, "close_time": 1761037199999, "quote_volume": 43323.98978, "trades": 1750, "taker_buy_base": 768548.0, "taker_buy_quote": 29937.91603 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.03897, "high": 0.03908, "low": 0.03879, "close": 0.03887, "volume": 2183514.0, "close_time": 1761040799999, "quote_volume": 84951.20295, "trades": 5463, "taker_buy_base": 1744767.0, "taker_buy_quote": 67881.19496 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.03888, "high": 0.04009, "low": 0.03888, "close": 0.03998, "volume": 1525146.0, "close_time": 1761044399999, "quote_volume": 60300.05336, "trades": 1146, "taker_buy_base": 809577.0, "taker_buy_quote": 31980.95015 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.03999, "high": 0.04258, "low": 0.03989, "close": 0.0416, "volume": 26213548.0, "close_time": 1761047999999, "quote_volume": 1084644.91587, "trades": 12179, "taker_buy_base": 15006125.0, "taker_buy_quote": 620537.93413 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.04161, "high": 0.04177, "low": 0.0408, "close": 0.04112, "volume": 11176319.0, "close_time": 1761051599999, "quote_volume": 460179.06473, "trades": 5999, "taker_buy_base": 6344787.0, "taker_buy_quote": 261283.17507 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.04113, "high": 0.059, "low": 0.04088, "close": 0.05, "volume": 295679457.0, "close_time": 1761055199999, "quote_volume": 15240235.87831, "trades": 173386, "taker_buy_base": 143200001.0, "taker_buy_quote": 7379925.99672 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.04992, "high": 0.0503, "low": 0.04561, "close": 0.04682, "volume": 100323759.0, "close_time": 1761058799999, "quote_volume": 4760110.70954, "trades": 51585, "taker_buy_base": 48328944.0, "taker_buy_quote": 2294144.25463 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.04682, "high": 0.0501, "low": 0.04617, "close": 0.04715, "volume": 82038129.0, "close_time": 1761062399999, "quote_volume": 3929995.16121, "trades": 43377, "taker_buy_base": 39715039.0, "taker_buy_quote": 1905672.3043 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.04716, "high": 0.04733, "low": 0.04444, "close": 0.04537, "volume": 29185164.0, "close_time": 1761065999999, "quote_volume": 1354230.59598, "trades": 16968, "taker_buy_base": 13425050.0, "taker_buy_quote": 623020.21633 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.04537, "high": 0.04548, "low": 0.04427, "close": 0.04463, "volume": 22131596.0, "close_time": 1761069599999, "quote_volume": 995030.97821, "trades": 11149, "taker_buy_base": 8693270.0, "taker_buy_quote": 391021.84797 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.04463, "high": 0.04468, "low": 0.0434, "close": 0.04411, "volume": 14288479.0, "close_time": 1761073199999, "quote_volume": 628120.88741, "trades": 6558, "taker_buy_base": 5305307.0, "taker_buy_quote": 233202.22707 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0441, "high": 0.04421, "low": 0.04365, "close": 0.04397, "volume": 4096199.0, "close_time": 1761076799999, "quote_volume": 180085.26826, "trades": 2779, "taker_buy_base": 2078348.0, "taker_buy_quote": 91382.26684 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.04397, "high": 0.04409, "low": 0.04298, "close": 0.04314, "volume": 6216741.0, "close_time": 1761080399999, "quote_volume": 270765.18855, "trades": 3526, "taker_buy_base": 2641892.0, "taker_buy_quote": 115173.33948 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.04313, "high": 0.04337, "low": 0.04264, "close": 0.04335, "volume": 5497173.0, "close_time": 1761083999999, "quote_volume": 236739.23043, "trades": 1775, "taker_buy_base": 3136816.0, "taker_buy_quote": 135156.00518 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.04334, "high": 0.04338, "low": 0.04214, "close": 0.04298, "volume": 5987854.0, "close_time": 1761087599999, "quote_volume": 255889.28814, "trades": 2517, "taker_buy_base": 3622597.0, "taker_buy_quote": 154795.52929 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.04302, "high": 0.0433, "low": 0.04175, "close": 0.04259, "volume": 32019670.0, "close_time": 1761091199999, "quote_volume": 1363477.61834, "trades": 10351, "taker_buy_base": 18925095.0, "taker_buy_quote": 806817.47732 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04257, "high": 0.04411, "low": 0.0412, "close": 0.04153, "volume": 23506570.0, "close_time": 1761094799999, "quote_volume": 993815.51215, "trades": 7006, "taker_buy_base": 13142354.0, "taker_buy_quote": 556815.878 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.04152, "high": 0.04162, "low": 0.04064, "close": 0.04098, "volume": 6800985.0, "close_time": 1761098399999, "quote_volume": 279233.11244, "trades": 2473, "taker_buy_base": 3301277.0, "taker_buy_quote": 135626.82927 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.04097, "high": 0.04171, "low": 0.04097, "close": 0.04141, "volume": 3633576.0, "close_time": 1761101999999, "quote_volume": 150314.88195, "trades": 1559, "taker_buy_base": 1761062.0, "taker_buy_quote": 72888.16288 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.04141, "high": 0.04172, "low": 0.04116, "close": 0.04139, "volume": 5159285.0, "close_time": 1761105599999, "quote_volume": 213809.29948, "trades": 1542, "taker_buy_base": 2304319.0, "taker_buy_quote": 95522.26085 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.04137, "high": 0.04172, "low": 0.041, "close": 0.04151, "volume": 5031492.0, "close_time": 1761109199999, "quote_volume": 208039.06051, "trades": 1667, "taker_buy_base": 2538160.0, "taker_buy_quote": 104970.18526 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.04149, "high": 0.04156, "low": 0.04065, "close": 0.04083, "volume": 3963940.0, "close_time": 1761112799999, "quote_volume": 162710.84631, "trades": 1852, "taker_buy_base": 1795203.0, "taker_buy_quote": 73755.00017 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.04082, "high": 0.04107, "low": 0.04057, "close": 0.04095, "volume": 2565665.0, "close_time": 1761116399999, "quote_volume": 104827.5495, "trades": 1387, "taker_buy_base": 1493411.0, "taker_buy_quote": 61045.24848 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.04095, "high": 0.04095, "low": 0.04007, "close": 0.04067, "volume": 3784946.0, "close_time": 1761119999999, "quote_volume": 152864.03816, "trades": 2615, "taker_buy_base": 1829789.0, "taker_buy_quote": 73900.15482 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.04067, "high": 0.04067, "low": 0.04016, "close": 0.04052, "volume": 4754966.0, "close_time": 1761123599999, "quote_volume": 192215.80193, "trades": 1564, "taker_buy_base": 2914914.0, "taker_buy_quote": 117872.39251 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.04051, "high": 0.0419, "low": 0.04019, "close": 0.0406, "volume": 11705516.0, "close_time": 1761127199999, "quote_volume": 479619.76719, "trades": 2791, "taker_buy_base": 7116913.0, "taker_buy_quote": 291588.22227 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.04059, "high": 0.04074, "low": 0.04029, "close": 0.0403, "volume": 3265593.0, "close_time": 1761130799999, "quote_volume": 132305.59403, "trades": 1287, "taker_buy_base": 1882399.0, "taker_buy_quote": 76306.27061 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0403, "high": 0.04067, "low": 0.03959, "close": 0.04026, "volume": 6591767.0, "close_time": 1761134399999, "quote_volume": 264884.38887, "trades": 2411, "taker_buy_base": 2937845.0, "taker_buy_quote": 118160.6192 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.04025, "high": 0.04086, "low": 0.04018, "close": 0.04052, "volume": 4260222.0, "close_time": 1761137999999, "quote_volume": 172969.9951, "trades": 1597, "taker_buy_base": 3120446.0, "taker_buy_quote": 126711.58438 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.04052, "high": 0.04103, "low": 0.04026, "close": 0.04094, "volume": 4312151.0, "close_time": 1761141599999, "quote_volume": 175374.62503, "trades": 1473, "taker_buy_base": 2037873.0, "taker_buy_quote": 82814.88021 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.04094, "high": 0.04096, "low": 0.03996, "close": 0.0404, "volume": 7058484.0, "close_time": 1761145199999, "quote_volume": 284755.99929, "trades": 2299, "taker_buy_base": 3267951.0, "taker_buy_quote": 131856.0504 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.04038, "high": 0.04068, "low": 0.03973, "close": 0.04022, "volume": 4593912.0, "close_time": 1761148799999, "quote_volume": 184303.1159, "trades": 2145, "taker_buy_base": 2179199.0, "taker_buy_quote": 87466.56957 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.04018, "high": 0.04042, "low": 0.03973, "close": 0.03975, "volume": 7831936.0, "close_time": 1761152399999, "quote_volume": 314131.99952, "trades": 2802, "taker_buy_base": 5027179.0, "taker_buy_quote": 201666.32775 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.03972, "high": 0.03995, "low": 0.03905, "close": 0.03914, "volume": 3637547.0, "close_time": 1761155999999, "quote_volume": 143610.2384, "trades": 1292, "taker_buy_base": 1500819.0, "taker_buy_quote": 59296.50266 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.03912, "high": 0.03929, "low": 0.03883, "close": 0.03902, "volume": 2342848.0, "close_time": 1761159599999, "quote_volume": 91482.88248, "trades": 1446, "taker_buy_base": 768544.0, "taker_buy_quote": 30006.67761 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.03903, "high": 0.03958, "low": 0.03886, "close": 0.03921, "volume": 5568281.0, "close_time": 1761163199999, "quote_volume": 218986.63238, "trades": 2380, "taker_buy_base": 3448606.0, "taker_buy_quote": 135765.89662 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0392, "high": 0.03934, "low": 0.03862, "close": 0.0388, "volume": 2964892.0, "close_time": 1761166799999, "quote_volume": 115323.42766, "trades": 1264, "taker_buy_base": 1284200.0, "taker_buy_quote": 49993.17668 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.03874, "high": 0.03874, "low": 0.03806, "close": 0.03834, "volume": 6346472.0, "close_time": 1761170399999, "quote_volume": 243372.75688, "trades": 2158, "taker_buy_base": 2175020.0, "taker_buy_quote": 83479.10373 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.03832, "high": 0.03868, "low": 0.0383, "close": 0.03843, "volume": 2363759.0, "close_time": 1761173999999, "quote_volume": 91106.57852, "trades": 1198, "taker_buy_base": 1318786.0, "taker_buy_quote": 50857.57337 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.03845, "high": 0.03925, "low": 0.03845, "close": 0.0392, "volume": 1314831.0, "close_time": 1761177599999, "quote_volume": 51220.89783, "trades": 945, "taker_buy_base": 679559.0, "taker_buy_quote": 26476.86782 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03919, "high": 0.03919, "low": 0.03856, "close": 0.03866, "volume": 3073342.0, "close_time": 1761181199999, "quote_volume": 119328.60781, "trades": 1338, "taker_buy_base": 1129096.0, "taker_buy_quote": 43830.41231 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.03865, "high": 0.03886, "low": 0.03852, "close": 0.03857, "volume": 1039610.0, "close_time": 1761184799999, "quote_volume": 40235.46062, "trades": 688, "taker_buy_base": 473173.0, "taker_buy_quote": 18312.55677 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.03858, "high": 0.03874, "low": 0.03855, "close": 0.03863, "volume": 1474232.0, "close_time": 1761188399999, "quote_volume": 56958.47779, "trades": 710, "taker_buy_base": 795357.0, "taker_buy_quote": 30742.71441 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.03864, "high": 0.03887, "low": 0.03861, "close": 0.03867, "volume": 699251.0, "close_time": 1761191999999, "quote_volume": 27085.53291, "trades": 404, "taker_buy_base": 288260.0, "taker_buy_quote": 11164.30071 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03865, "high": 0.03881, "low": 0.03858, "close": 0.03873, "volume": 447125.0, "close_time": 1761195599999, "quote_volume": 17300.34784, "trades": 328, "taker_buy_base": 274735.0, "taker_buy_quote": 10629.90173 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.03873, "high": 0.03891, "low": 0.03872, "close": 0.03877, "volume": 945653.0, "close_time": 1761199199999, "quote_volume": 36711.55886, "trades": 433, "taker_buy_base": 618907.0, "taker_buy_quote": 24024.9372 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.03879, "high": 0.03954, "low": 0.03864, "close": 0.03944, "volume": 6602162.0, "close_time": 1761202799999, "quote_volume": 258274.16823, "trades": 2315, "taker_buy_base": 3017463.0, "taker_buy_quote": 118119.89767 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.03942, "high": 0.03967, "low": 0.03929, "close": 0.0393, "volume": 2577895.0, "close_time": 1761206399999, "quote_volume": 101858.63952, "trades": 860, "taker_buy_base": 1424046.0, "taker_buy_quote": 56277.28874 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03931, "high": 0.03951, "low": 0.03925, "close": 0.0393, "volume": 821736.0, "close_time": 1761209999999, "quote_volume": 32352.29696, "trades": 404, "taker_buy_base": 452531.0, "taker_buy_quote": 17822.5005 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0393, "high": 0.03933, "low": 0.0391, "close": 0.03918, "volume": 1435513.0, "close_time": 1761213599999, "quote_volume": 56269.31422, "trades": 478, "taker_buy_base": 625226.0, "taker_buy_quote": 24512.87658 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.03919, "high": 0.03948, "low": 0.03915, "close": 0.03915, "volume": 1946205.0, "close_time": 1761217199999, "quote_volume": 76487.82001, "trades": 572, "taker_buy_base": 1205694.0, "taker_buy_quote": 47431.32156 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.03914, "high": 0.03933, "low": 0.03893, "close": 0.03904, "volume": 800500.0, "close_time": 1761220799999, "quote_volume": 31335.36747, "trades": 433, "taker_buy_base": 572262.0, "taker_buy_quote": 22401.85852 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03905, "high": 0.03922, "low": 0.03874, "close": 0.03922, "volume": 1879985.0, "close_time": 1761224399999, "quote_volume": 73337.44501, "trades": 1433, "taker_buy_base": 1243234.0, "taker_buy_quote": 48514.62433 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.03923, "high": 0.03947, "low": 0.03899, "close": 0.03924, "volume": 2635967.0, "close_time": 1761227999999, "quote_volume": 103221.2054, "trades": 2085, "taker_buy_base": 985385.0, "taker_buy_quote": 38606.0279 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.03925, "high": 0.03953, "low": 0.03887, "close": 0.03944, "volume": 3007122.0, "close_time": 1761231599999, "quote_volume": 117726.50777, "trades": 3679, "taker_buy_base": 1267524.0, "taker_buy_quote": 49687.05602 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.03943, "high": 0.04002, "low": 0.03927, "close": 0.03966, "volume": 3088246.0, "close_time": 1761235199999, "quote_volume": 122556.63072, "trades": 1750, "taker_buy_base": 2127476.0, "taker_buy_quote": 84439.49432 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03964, "high": 0.04041, "low": 0.03959, "close": 0.04037, "volume": 3126621.0, "close_time": 1761238799999, "quote_volume": 125066.44928, "trades": 2058, "taker_buy_base": 1824782.0, "taker_buy_quote": 73039.97083 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.04036, "high": 0.0408, "low": 0.03991, "close": 0.04071, "volume": 4995601.0, "close_time": 1761242399999, "quote_volume": 201810.08071, "trades": 2746, "taker_buy_base": 2201472.0, "taker_buy_quote": 88891.78615 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.04071, "high": 0.04072, "low": 0.04031, "close": 0.04045, "volume": 3834679.0, "close_time": 1761245999999, "quote_volume": 155270.36827, "trades": 1473, "taker_buy_base": 1252978.0, "taker_buy_quote": 50746.81655 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.04046, "high": 0.04052, "low": 0.0403, "close": 0.04052, "volume": 873691.0, "close_time": 1761249599999, "quote_volume": 35311.71007, "trades": 782, "taker_buy_base": 555098.0, "taker_buy_quote": 22440.34726 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.04048, "high": 0.0405, "low": 0.0399, "close": 0.04, "volume": 1125418.0, "close_time": 1761253199999, "quote_volume": 45307.35189, "trades": 695, "taker_buy_base": 591108.0, "taker_buy_quote": 23791.16315 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.03997, "high": 0.04021, "low": 0.03976, "close": 0.03981, "volume": 862181.0, "close_time": 1761256799999, "quote_volume": 34434.8326, "trades": 463, "taker_buy_base": 315139.0, "taker_buy_quote": 12599.99068 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.03982, "high": 0.04009, "low": 0.03975, "close": 0.03994, "volume": 767072.0, "close_time": 1761260399999, "quote_volume": 30624.91913, "trades": 987, "taker_buy_base": 583997.0, "taker_buy_quote": 23318.27144 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.03995, "high": 0.04031, "low": 0.03985, "close": 0.04022, "volume": 1359636.0, "close_time": 1761263999999, "quote_volume": 54483.99172, "trades": 951, "taker_buy_base": 981659.0, "taker_buy_quote": 39317.19698 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04025, "high": 0.04044, "low": 0.04014, "close": 0.04038, "volume": 1120890.0, "close_time": 1761267599999, "quote_volume": 45151.46847, "trades": 1281, "taker_buy_base": 597842.0, "taker_buy_quote": 24092.56066 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.04035, "high": 0.04041, "low": 0.03977, "close": 0.04001, "volume": 1240252.0, "close_time": 1761271199999, "quote_volume": 49635.92346, "trades": 833, "taker_buy_base": 246392.0, "taker_buy_quote": 9890.34732 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.04002, "high": 0.04013, "low": 0.03991, "close": 0.04003, "volume": 942125.0, "close_time": 1761274799999, "quote_volume": 37687.76052, "trades": 909, "taker_buy_base": 639509.0, "taker_buy_quote": 25584.12932 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.04002, "high": 0.04015, "low": 0.03984, "close": 0.03989, "volume": 2119229.0, "close_time": 1761278399999, "quote_volume": 84760.62529, "trades": 1524, "taker_buy_base": 1005797.0, "taker_buy_quote": 40247.4578 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03989, "high": 0.04079, "low": 0.03959, "close": 0.04065, "volume": 2524443.0, "close_time": 1761281999999, "quote_volume": 101586.99124, "trades": 1571, "taker_buy_base": 1156802.0, "taker_buy_quote": 46566.98325 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.04062, "high": 0.0409, "low": 0.04052, "close": 0.04076, "volume": 1750784.0, "close_time": 1761285599999, "quote_volume": 71309.08674, "trades": 1080, "taker_buy_base": 1155111.0, "taker_buy_quote": 47064.0419 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.04076, "high": 0.04077, "low": 0.04046, "close": 0.04061, "volume": 1764555.0, "close_time": 1761289199999, "quote_volume": 71656.18008, "trades": 1024, "taker_buy_base": 1046194.0, "taker_buy_quote": 42494.53915 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.04058, "high": 0.04199, "low": 0.04039, "close": 0.04199, "volume": 8451986.0, "close_time": 1761292799999, "quote_volume": 348144.03087, "trades": 2333, "taker_buy_base": 5316088.0, "taker_buy_quote": 218869.54175 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.04199, "high": 0.04203, "low": 0.04069, "close": 0.04082, "volume": 3763100.0, "close_time": 1761296399999, "quote_volume": 155219.33618, "trades": 1241, "taker_buy_base": 1318344.0, "taker_buy_quote": 54390.53058 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.04081, "high": 0.04099, "low": 0.04059, "close": 0.04076, "volume": 2505184.0, "close_time": 1761299999999, "quote_volume": 102055.55475, "trades": 882, "taker_buy_base": 1485658.0, "taker_buy_quote": 60513.22338 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.04076, "high": 0.04076, "low": 0.04036, "close": 0.04037, "volume": 1738407.0, "close_time": 1761303599999, "quote_volume": 70421.10086, "trades": 726, "taker_buy_base": 747208.0, "taker_buy_quote": 30286.62447 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.04035, "high": 0.04036, "low": 0.03977, "close": 0.04004, "volume": 2880250.0, "close_time": 1761307199999, "quote_volume": 115209.30472, "trades": 922, "taker_buy_base": 1022678.0, "taker_buy_quote": 40957.44744 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.04004, "high": 0.0408, "low": 0.03988, "close": 0.04023, "volume": 3451132.0, "close_time": 1761310799999, "quote_volume": 138917.79501, "trades": 1188, "taker_buy_base": 1887725.0, "taker_buy_quote": 75974.34316 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.04023, "high": 0.04042, "low": 0.03987, "close": 0.04034, "volume": 2393789.0, "close_time": 1761314399999, "quote_volume": 96098.04944, "trades": 833, "taker_buy_base": 1687202.0, "taker_buy_quote": 67701.72098 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.04032, "high": 0.04034, "low": 0.03979, "close": 0.03998, "volume": 1669352.0, "close_time": 1761317999999, "quote_volume": 66895.58439, "trades": 699, "taker_buy_base": 492155.0, "taker_buy_quote": 19730.69369 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.03997, "high": 0.04015, "low": 0.03967, "close": 0.03973, "volume": 3026524.0, "close_time": 1761321599999, "quote_volume": 120704.73193, "trades": 711, "taker_buy_base": 1072911.0, "taker_buy_quote": 42814.68852 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03977, "high": 0.03987, "low": 0.03957, "close": 0.03986, "volume": 460258.0, "close_time": 1761325199999, "quote_volume": 18278.0177, "trades": 196, "taker_buy_base": 340311.0, "taker_buy_quote": 13519.54087 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.03994, "high": 0.04028, "low": 0.03987, "close": 0.04014, "volume": 1222098.0, "close_time": 1761328799999, "quote_volume": 48960.90746, "trades": 277, "taker_buy_base": 516779.0, "taker_buy_quote": 20719.81201 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.04013, "high": 0.04048, "low": 0.0401, "close": 0.04039, "volume": 771975.0, "close_time": 1761332399999, "quote_volume": 31140.17641, "trades": 237, "taker_buy_base": 292720.0, "taker_buy_quote": 11806.80534 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.04043, "high": 0.04094, "low": 0.04042, "close": 0.04089, "volume": 1051300.0, "close_time": 1761335999999, "quote_volume": 42895.2194, "trades": 572, "taker_buy_base": 554723.0, "taker_buy_quote": 22628.48535 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.04085, "high": 0.04108, "low": 0.04074, "close": 0.04096, "volume": 998666.0, "close_time": 1761339599999, "quote_volume": 40877.82672, "trades": 454, "taker_buy_base": 445445.0, "taker_buy_quote": 18231.42962 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.04097, "high": 0.04105, "low": 0.04074, "close": 0.04085, "volume": 621726.0, "close_time": 1761343199999, "quote_volume": 25418.58556, "trades": 304, "taker_buy_base": 372090.0, "taker_buy_quote": 15210.9067 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.04085, "high": 0.04114, "low": 0.04079, "close": 0.04098, "volume": 642693.0, "close_time": 1761346799999, "quote_volume": 26362.537, "trades": 305, "taker_buy_base": 268791.0, "taker_buy_quote": 11025.89878 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.04094, "high": 0.04112, "low": 0.04081, "close": 0.04102, "volume": 568249.0, "close_time": 1761350399999, "quote_volume": 23261.03015, "trades": 289, "taker_buy_base": 259139.0, "taker_buy_quote": 10613.84532 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04099, "high": 0.04105, "low": 0.04075, "close": 0.04095, "volume": 1095219.0, "close_time": 1761353999999, "quote_volume": 44807.9871, "trades": 648, "taker_buy_base": 512919.0, "taker_buy_quote": 20985.90161 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.04097, "high": 0.04133, "low": 0.04096, "close": 0.0411, "volume": 1127538.0, "close_time": 1761357599999, "quote_volume": 46376.98802, "trades": 473, "taker_buy_base": 677663.0, "taker_buy_quote": 27876.24306 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.04113, "high": 0.04121, "low": 0.04095, "close": 0.041, "volume": 338010.0, "close_time": 1761361199999, "quote_volume": 13874.14641, "trades": 161, "taker_buy_base": 160177.0, "taker_buy_quote": 6572.19652 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.041, "high": 0.04108, "low": 0.04063, "close": 0.04066, "volume": 1396253.0, "close_time": 1761364799999, "quote_volume": 57061.47637, "trades": 558, "taker_buy_base": 709435.0, "taker_buy_quote": 28983.69725 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04062, "high": 0.04085, "low": 0.04062, "close": 0.04077, "volume": 1615175.0, "close_time": 1761368399999, "quote_volume": 65751.31704, "trades": 709, "taker_buy_base": 940003.0, "taker_buy_quote": 38270.16271 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.04071, "high": 0.04071, "low": 0.04041, "close": 0.04057, "volume": 476635.0, "close_time": 1761371999999, "quote_volume": 19315.96154, "trades": 161, "taker_buy_base": 271605.0, "taker_buy_quote": 11007.44904 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.04057, "high": 0.04066, "low": 0.04052, "close": 0.04057, "volume": 292742.0, "close_time": 1761375599999, "quote_volume": 11882.61447, "trades": 135, "taker_buy_base": 141524.0, "taker_buy_quote": 5744.73728 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.04057, "high": 0.04086, "low": 0.04034, "close": 0.04046, "volume": 1095446.0, "close_time": 1761379199999, "quote_volume": 44353.55191, "trades": 419, "taker_buy_base": 475449.0, "taker_buy_quote": 19270.26017 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04047, "high": 0.04092, "low": 0.04045, "close": 0.04092, "volume": 342481.0, "close_time": 1761382799999, "quote_volume": 13948.11525, "trades": 210, "taker_buy_base": 182648.0, "taker_buy_quote": 7438.151 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.04091, "high": 0.04094, "low": 0.04055, "close": 0.04059, "volume": 625477.0, "close_time": 1761386399999, "quote_volume": 25474.55268, "trades": 240, "taker_buy_base": 220128.0, "taker_buy_quote": 8970.91784 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.04057, "high": 0.04842, "low": 0.04035, "close": 0.04118, "volume": 63685212.0, "close_time": 1761389999999, "quote_volume": 2782058.8392, "trades": 28320, "taker_buy_base": 29159973.0, "taker_buy_quote": 1275893.00786 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0412, "high": 0.0421, "low": 0.04063, "close": 0.04204, "volume": 7905189.0, "close_time": 1761393599999, "quote_volume": 326232.83707, "trades": 3011, "taker_buy_base": 4470552.0, "taker_buy_quote": 184509.97266 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.04203, "high": 0.04204, "low": 0.04089, "close": 0.041, "volume": 4190487.0, "close_time": 1761397199999, "quote_volume": 173310.18873, "trades": 1833, "taker_buy_base": 1913650.0, "taker_buy_quote": 79115.06347 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.04098, "high": 0.04146, "low": 0.04083, "close": 0.04106, "volume": 2501296.0, "close_time": 1761400799999, "quote_volume": 103010.34258, "trades": 1178, "taker_buy_base": 1478766.0, "taker_buy_quote": 60905.57331 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.04104, "high": 0.04106, "low": 0.04052, "close": 0.04084, "volume": 3490554.0, "close_time": 1761404399999, "quote_volume": 142397.36652, "trades": 2296, "taker_buy_base": 1509730.0, "taker_buy_quote": 61630.00716 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.04085, "high": 0.041, "low": 0.04069, "close": 0.04084, "volume": 1473760.0, "close_time": 1761407999999, "quote_volume": 60219.8245, "trades": 1027, "taker_buy_base": 784715.0, "taker_buy_quote": 32055.98109 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.04086, "high": 0.04104, "low": 0.04075, "close": 0.0409, "volume": 1516333.0, "close_time": 1761411599999, "quote_volume": 62064.65494, "trades": 1464, "taker_buy_base": 709250.0, "taker_buy_quote": 29031.18228 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.04088, "high": 0.04126, "low": 0.04083, "close": 0.04101, "volume": 1781318.0, "close_time": 1761415199999, "quote_volume": 73210.69974, "trades": 1377, "taker_buy_base": 856840.0, "taker_buy_quote": 35241.60458 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.041, "high": 0.04124, "low": 0.04077, "close": 0.04115, "volume": 626278.0, "close_time": 1761418799999, "quote_volume": 25650.35995, "trades": 438, "taker_buy_base": 247069.0, "taker_buy_quote": 10133.45772 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.04112, "high": 0.04134, "low": 0.04104, "close": 0.0413, "volume": 526555.0, "close_time": 1761422399999, "quote_volume": 21712.69998, "trades": 282, "taker_buy_base": 253404.0, "taker_buy_quote": 10450.68385 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0413, "high": 0.04133, "low": 0.04105, "close": 0.04108, "volume": 627257.0, "close_time": 1761425999999, "quote_volume": 25825.19726, "trades": 364, "taker_buy_base": 239872.0, "taker_buy_quote": 9882.0296 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.04106, "high": 0.04117, "low": 0.04088, "close": 0.04102, "volume": 247595.0, "close_time": 1761429599999, "quote_volume": 10161.62272, "trades": 189, "taker_buy_base": 131724.0, "taker_buy_quote": 5406.1255 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.041, "high": 0.04122, "low": 0.04096, "close": 0.04119, "volume": 199795.0, "close_time": 1761433199999, "quote_volume": 8210.74453, "trades": 156, "taker_buy_base": 114714.0, "taker_buy_quote": 4715.67251 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.04119, "high": 0.0413, "low": 0.04097, "close": 0.04098, "volume": 765491.0, "close_time": 1761436799999, "quote_volume": 31511.12137, "trades": 403, "taker_buy_base": 298772.0, "taker_buy_quote": 12305.96227 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04099, "high": 0.04115, "low": 0.04078, "close": 0.04088, "volume": 1262477.0, "close_time": 1761440399999, "quote_volume": 51632.51561, "trades": 647, "taker_buy_base": 432735.0, "taker_buy_quote": 17706.40218 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.04087, "high": 0.04166, "low": 0.04078, "close": 0.041, "volume": 6380671.0, "close_time": 1761443999999, "quote_volume": 263573.45119, "trades": 2262, "taker_buy_base": 3728515.0, "taker_buy_quote": 153995.70467 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.04096, "high": 0.04101, "low": 0.04074, "close": 0.04091, "volume": 1660297.0, "close_time": 1761447599999, "quote_volume": 67884.25723, "trades": 623, "taker_buy_base": 712746.0, "taker_buy_quote": 29149.37869 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.04092, "high": 0.04134, "low": 0.04081, "close": 0.04114, "volume": 849543.0, "close_time": 1761451199999, "quote_volume": 34984.0993, "trades": 803, "taker_buy_base": 413123.0, "taker_buy_quote": 16999.41384 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04114, "high": 0.04163, "low": 0.04114, "close": 0.04121, "volume": 1976737.0, "close_time": 1761454799999, "quote_volume": 81837.87458, "trades": 762, "taker_buy_base": 1127556.0, "taker_buy_quote": 46674.55969 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.04122, "high": 0.04188, "low": 0.04105, "close": 0.04129, "volume": 2803146.0, "close_time": 1761458399999, "quote_volume": 116137.62376, "trades": 1107, "taker_buy_base": 1391547.0, "taker_buy_quote": 57692.01444 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.04131, "high": 0.04277, "low": 0.04124, "close": 0.0415, "volume": 19822167.0, "close_time": 1761461999999, "quote_volume": 831279.7581, "trades": 5053, "taker_buy_base": 9944703.0, "taker_buy_quote": 417797.08332 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.04147, "high": 0.04181, "low": 0.0411, "close": 0.04147, "volume": 4304377.0, "close_time": 1761465599999, "quote_volume": 177973.71298, "trades": 1348, "taker_buy_base": 2598304.0, "taker_buy_quote": 107503.29038 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04143, "high": 0.04158, "low": 0.04137, "close": 0.04142, "volume": 743844.0, "close_time": 1761469199999, "quote_volume": 30856.3056, "trades": 395, "taker_buy_base": 379759.0, "taker_buy_quote": 15759.546 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.04142, "high": 0.04177, "low": 0.04131, "close": 0.0417, "volume": 1228920.0, "close_time": 1761472799999, "quote_volume": 51112.82556, "trades": 571, "taker_buy_base": 678847.0, "taker_buy_quote": 28238.87837 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.04173, "high": 0.04175, "low": 0.04137, "close": 0.04146, "volume": 1896666.0, "close_time": 1761476399999, "quote_volume": 78830.18427, "trades": 501, "taker_buy_base": 739609.0, "taker_buy_quote": 30688.88797 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.04146, "high": 0.04184, "low": 0.04134, "close": 0.04174, "volume": 2130132.0, "close_time": 1761479999999, "quote_volume": 88616.98333, "trades": 731, "taker_buy_base": 1068692.0, "taker_buy_quote": 44502.29162 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04179, "high": 0.04183, "low": 0.04161, "close": 0.04168, "volume": 2040535.0, "close_time": 1761483599999, "quote_volume": 85079.97922, "trades": 555, "taker_buy_base": 1442355.0, "taker_buy_quote": 60139.09509 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.04169, "high": 0.04182, "low": 0.04152, "close": 0.04156, "volume": 1354834.0, "close_time": 1761487199999, "quote_volume": 56485.19848, "trades": 458, "taker_buy_base": 643083.0, "taker_buy_quote": 26814.54335 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.04157, "high": 0.04181, "low": 0.04149, "close": 0.0417, "volume": 939604.0, "close_time": 1761490799999, "quote_volume": 39122.97338, "trades": 434, "taker_buy_base": 627670.0, "taker_buy_quote": 26140.26592 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.04171, "high": 0.04221, "low": 0.04149, "close": 0.04187, "volume": 2765631.0, "close_time": 1761494399999, "quote_volume": 115765.88471, "trades": 847, "taker_buy_base": 1679771.0, "taker_buy_quote": 70350.88502 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04187, "high": 0.04204, "low": 0.04164, "close": 0.04169, "volume": 1156408.0, "close_time": 1761497999999, "quote_volume": 48369.37991, "trades": 375, "taker_buy_base": 770068.0, "taker_buy_quote": 32203.64518 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.04169, "high": 0.04177, "low": 0.04158, "close": 0.04163, "volume": 724297.0, "close_time": 1761501599999, "quote_volume": 30191.82993, "trades": 256, "taker_buy_base": 412065.0, "taker_buy_quote": 17176.55015 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.04164, "high": 0.04172, "low": 0.04159, "close": 0.04164, "volume": 388266.0, "close_time": 1761505199999, "quote_volume": 16166.03952, "trades": 145, "taker_buy_base": 247552.0, "taker_buy_quote": 10306.41007 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.04163, "high": 0.04174, "low": 0.04159, "close": 0.04163, "volume": 396207.0, "close_time": 1761508799999, "quote_volume": 16508.63895, "trades": 119, "taker_buy_base": 179304.0, "taker_buy_quote": 7471.3303 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04161, "high": 0.04165, "low": 0.04132, "close": 0.04134, "volume": 350438.0, "close_time": 1761512399999, "quote_volume": 14538.36696, "trades": 311, "taker_buy_base": 159525.0, "taker_buy_quote": 6617.13049 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.04136, "high": 0.0414, "low": 0.04108, "close": 0.04133, "volume": 779600.0, "close_time": 1761515999999, "quote_volume": 32165.62588, "trades": 635, "taker_buy_base": 202213.0, "taker_buy_quote": 8349.56601 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.04135, "high": 0.04202, "low": 0.04135, "close": 0.04195, "volume": 2249046.0, "close_time": 1761519599999, "quote_volume": 93962.59459, "trades": 1029, "taker_buy_base": 1687617.0, "taker_buy_quote": 70514.17984 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.04194, "high": 0.04199, "low": 0.04164, "close": 0.04174, "volume": 397726.0, "close_time": 1761523199999, "quote_volume": 16619.74046, "trades": 264, "taker_buy_base": 230799.0, "taker_buy_quote": 9640.03963 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04174, "high": 0.04204, "low": 0.04144, "close": 0.04187, "volume": 3171028.0, "close_time": 1761526799999, "quote_volume": 132372.53463, "trades": 1087, "taker_buy_base": 1828522.0, "taker_buy_quote": 76380.54497 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.04186, "high": 0.04221, "low": 0.04174, "close": 0.04209, "volume": 2298459.0, "close_time": 1761530399999, "quote_volume": 96639.19562, "trades": 1029, "taker_buy_base": 925742.0, "taker_buy_quote": 38869.27704 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.04209, "high": 0.04309, "low": 0.04197, "close": 0.0427, "volume": 6771316.0, "close_time": 1761533999999, "quote_volume": 288112.27325, "trades": 2313, "taker_buy_base": 4294668.0, "taker_buy_quote": 182626.40442 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.04268, "high": 0.04312, "low": 0.04241, "close": 0.04255, "volume": 4158373.0, "close_time": 1761537599999, "quote_volume": 177861.87839, "trades": 1397, "taker_buy_base": 2089520.0, "taker_buy_quote": 89321.56067 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.04254, "high": 0.04268, "low": 0.0424, "close": 0.04259, "volume": 743294.0, "close_time": 1761541199999, "quote_volume": 31613.11515, "trades": 531, "taker_buy_base": 436753.0, "taker_buy_quote": 18579.46776 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.04259, "high": 0.04282, "low": 0.04242, "close": 0.04277, "volume": 731408.0, "close_time": 1761544799999, "quote_volume": 31202.8907, "trades": 420, "taker_buy_base": 362707.0, "taker_buy_quote": 15478.41372 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.04273, "high": 0.04357, "low": 0.04253, "close": 0.04289, "volume": 8564101.0, "close_time": 1761548399999, "quote_volume": 368871.05565, "trades": 2248, "taker_buy_base": 4902933.0, "taker_buy_quote": 211035.07454 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0429, "high": 0.04463, "low": 0.04168, "close": 0.04229, "volume": 28424625.0, "close_time": 1761551999999, "quote_volume": 1234585.93609, "trades": 6821, "taker_buy_base": 10797268.0, "taker_buy_quote": 470569.76453 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04228, "high": 0.04279, "low": 0.04211, "close": 0.04238, "volume": 4268183.0, "close_time": 1761555599999, "quote_volume": 181229.69389, "trades": 1688, "taker_buy_base": 2261206.0, "taker_buy_quote": 96070.91977 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.04239, "high": 0.04246, "low": 0.04156, "close": 0.04191, "volume": 3019748.0, "close_time": 1761559199999, "quote_volume": 126589.24842, "trades": 1535, "taker_buy_base": 1429261.0, "taker_buy_quote": 59864.14386 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.04188, "high": 0.04214, "low": 0.04178, "close": 0.04191, "volume": 1002349.0, "close_time": 1761562799999, "quote_volume": 42091.20199, "trades": 728, "taker_buy_base": 646805.0, "taker_buy_quote": 27165.85153 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.04191, "high": 0.04208, "low": 0.04148, "close": 0.04201, "volume": 1331036.0, "close_time": 1761566399999, "quote_volume": 55696.53862, "trades": 882, "taker_buy_base": 771682.0, "taker_buy_quote": 32298.73423 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04201, "high": 0.04201, "low": 0.04161, "close": 0.04166, "volume": 733289.0, "close_time": 1761569999999, "quote_volume": 30626.00081, "trades": 543, "taker_buy_base": 306356.0, "taker_buy_quote": 12801.03296 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.04163, "high": 0.04232, "low": 0.04162, "close": 0.04229, "volume": 1377479.0, "close_time": 1761573599999, "quote_volume": 57771.69321, "trades": 944, "taker_buy_base": 777538.0, "taker_buy_quote": 32629.91052 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.04228, "high": 0.04235, "low": 0.04109, "close": 0.04142, "volume": 4266785.0, "close_time": 1761577199999, "quote_volume": 177320.13562, "trades": 1666, "taker_buy_base": 1605960.0, "taker_buy_quote": 66798.78499 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.04141, "high": 0.04173, "low": 0.04141, "close": 0.04143, "volume": 1475561.0, "close_time": 1761580799999, "quote_volume": 61273.87244, "trades": 792, "taker_buy_base": 744227.0, "taker_buy_quote": 30921.66551 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04147, "high": 0.04229, "low": 0.04139, "close": 0.04216, "volume": 2257354.0, "close_time": 1761584399999, "quote_volume": 94469.52671, "trades": 1037, "taker_buy_base": 1329831.0, "taker_buy_quote": 55619.98276 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.04216, "high": 0.04234, "low": 0.04173, "close": 0.04204, "volume": 4571022.0, "close_time": 1761587999999, "quote_volume": 192307.12476, "trades": 1407, "taker_buy_base": 2646920.0, "taker_buy_quote": 111417.45163 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.04201, "high": 0.0422, "low": 0.04176, "close": 0.04181, "volume": 800331.0, "close_time": 1761591599999, "quote_volume": 33617.64712, "trades": 382, "taker_buy_base": 526305.0, "taker_buy_quote": 22109.66214 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.04182, "high": 0.04189, "low": 0.04136, "close": 0.04141, "volume": 1184506.0, "close_time": 1761595199999, "quote_volume": 49251.52507, "trades": 568, "taker_buy_base": 484740.0, "taker_buy_quote": 20178.27621 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.04141, "high": 0.04144, "low": 0.04113, "close": 0.04113, "volume": 1119244.0, "close_time": 1761598799999, "quote_volume": 46187.64476, "trades": 582, "taker_buy_base": 644623.0, "taker_buy_quote": 26591.71053 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.04115, "high": 0.04155, "low": 0.04059, "close": 0.04135, "volume": 1753282.0, "close_time": 1761602399999, "quote_volume": 72089.60695, "trades": 700, "taker_buy_base": 1080491.0, "taker_buy_quote": 44452.41944 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.04134, "high": 0.04149, "low": 0.04029, "close": 0.04067, "volume": 3513795.0, "close_time": 1761605999999, "quote_volume": 142949.85125, "trades": 1086, "taker_buy_base": 1109801.0, "taker_buy_quote": 45153.47127 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.04069, "high": 0.04084, "low": 0.04028, "close": 0.04083, "volume": 966847.0, "close_time": 1761609599999, "quote_volume": 39209.22472, "trades": 523, "taker_buy_base": 463566.0, "taker_buy_quote": 18815.49429 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04083, "high": 0.04087, "low": 0.0403, "close": 0.04038, "volume": 1685563.0, "close_time": 1761613199999, "quote_volume": 68408.25142, "trades": 1143, "taker_buy_base": 541404.0, "taker_buy_quote": 21952.25129 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.04041, "high": 0.04072, "low": 0.04032, "close": 0.04058, "volume": 605805.0, "close_time": 1761616799999, "quote_volume": 24527.11774, "trades": 689, "taker_buy_base": 399955.0, "taker_buy_quote": 16193.87202 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.04058, "high": 0.04062, "low": 0.0401, "close": 0.04042, "volume": 684082.0, "close_time": 1761620399999, "quote_volume": 27589.29889, "trades": 630, "taker_buy_base": 340181.0, "taker_buy_quote": 13733.35001 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0404, "high": 0.04056, "low": 0.04018, "close": 0.04035, "volume": 241100.0, "close_time": 1761623999999, "quote_volume": 9730.37296, "trades": 335, "taker_buy_base": 113412.0, "taker_buy_quote": 4577.91698 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04032, "high": 0.0408, "low": 0.04028, "close": 0.04074, "volume": 433650.0, "close_time": 1761627599999, "quote_volume": 17596.38474, "trades": 392, "taker_buy_base": 244412.0, "taker_buy_quote": 9922.80099 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.04074, "high": 0.04082, "low": 0.04024, "close": 0.0404, "volume": 714365.0, "close_time": 1761631199999, "quote_volume": 28971.83883, "trades": 555, "taker_buy_base": 354668.0, "taker_buy_quote": 14375.27853 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.04041, "high": 0.04101, "low": 0.04037, "close": 0.04101, "volume": 834967.0, "close_time": 1761634799999, "quote_volume": 33990.86183, "trades": 487, "taker_buy_base": 500592.0, "taker_buy_quote": 20368.44166 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.04101, "high": 0.04117, "low": 0.04042, "close": 0.0405, "volume": 851834.0, "close_time": 1761638399999, "quote_volume": 34718.27213, "trades": 431, "taker_buy_base": 288568.0, "taker_buy_quote": 11789.96253 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.04049, "high": 0.0408, "low": 0.04048, "close": 0.04069, "volume": 580395.0, "close_time": 1761641999999, "quote_volume": 23608.6055, "trades": 342, "taker_buy_base": 340243.0, "taker_buy_quote": 13850.50264 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0407, "high": 0.04086, "low": 0.04047, "close": 0.04079, "volume": 752635.0, "close_time": 1761645599999, "quote_volume": 30648.45386, "trades": 1426, "taker_buy_base": 374054.0, "taker_buy_quote": 15229.97232 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.04079, "high": 0.04108, "low": 0.04065, "close": 0.04108, "volume": 1235322.0, "close_time": 1761649199999, "quote_volume": 50386.20603, "trades": 2027, "taker_buy_base": 641848.0, "taker_buy_quote": 26190.80777 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.04105, "high": 0.04116, "low": 0.04082, "close": 0.04085, "volume": 1781306.0, "close_time": 1761652799999, "quote_volume": 73031.26514, "trades": 857, "taker_buy_base": 950597.0, "taker_buy_quote": 38960.64201 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04084, "high": 0.04102, "low": 0.04067, "close": 0.04093, "volume": 1038796.0, "close_time": 1761656399999, "quote_volume": 42421.75624, "trades": 608, "taker_buy_base": 405793.0, "taker_buy_quote": 16583.44868 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.04098, "high": 0.04131, "low": 0.04098, "close": 0.04126, "volume": 1376095.0, "close_time": 1761659999999, "quote_volume": 56689.22625, "trades": 654, "taker_buy_base": 800200.0, "taker_buy_quote": 32957.20656 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.04124, "high": 0.04144, "low": 0.0404, "close": 0.04116, "volume": 2502486.0, "close_time": 1761663599999, "quote_volume": 102589.34101, "trades": 909, "taker_buy_base": 1254489.0, "taker_buy_quote": 51444.64061 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.04115, "high": 0.04132, "low": 0.04074, "close": 0.04097, "volume": 1718049.0, "close_time": 1761667199999, "quote_volume": 70279.48639, "trades": 330, "taker_buy_base": 1218119.0, "taker_buy_quote": 49794.15116 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04098, "high": 0.04122, "low": 0.04072, "close": 0.04106, "volume": 1656663.0, "close_time": 1761670799999, "quote_volume": 67856.43096, "trades": 501, "taker_buy_base": 934957.0, "taker_buy_quote": 38325.80134 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.04104, "high": 0.0412, "low": 0.04095, "close": 0.04103, "volume": 410610.0, "close_time": 1761674399999, "quote_volume": 16871.75075, "trades": 153, "taker_buy_base": 214703.0, "taker_buy_quote": 8827.48998 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.04097, "high": 0.04122, "low": 0.0404, "close": 0.04075, "volume": 1751886.0, "close_time": 1761677999999, "quote_volume": 71204.50793, "trades": 283, "taker_buy_base": 506848.0, "taker_buy_quote": 20647.4915 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.04074, "high": 0.04077, "low": 0.03981, "close": 0.0399, "volume": 1967742.0, "close_time": 1761681599999, "quote_volume": 79075.47157, "trades": 507, "taker_buy_base": 812856.0, "taker_buy_quote": 32691.38359 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03995, "high": 0.03997, "low": 0.03922, "close": 0.03936, "volume": 3957708.0, "close_time": 1761685199999, "quote_volume": 156536.58923, "trades": 1024, "taker_buy_base": 2072326.0, "taker_buy_quote": 81990.75291 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.03932, "high": 0.03943, "low": 0.03875, "close": 0.03924, "volume": 1762633.0, "close_time": 1761688799999, "quote_volume": 68864.30386, "trades": 507, "taker_buy_base": 773208.0, "taker_buy_quote": 30175.96486 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0392, "high": 0.03979, "low": 0.03907, "close": 0.03975, "volume": 344939.0, "close_time": 1761692399999, "quote_volume": 13588.57036, "trades": 99, "taker_buy_base": 246402.0, "taker_buy_quote": 9713.37274 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.03972, "high": 0.03975, "low": 0.03957, "close": 0.03964, "volume": 448470.0, "close_time": 1761695999999, "quote_volume": 17798.80372, "trades": 105, "taker_buy_base": 176632.0, "taker_buy_quote": 7015.38993 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0396, "high": 0.03977, "low": 0.03952, "close": 0.03966, "volume": 472802.0, "close_time": 1761699599999, "quote_volume": 18749.04808, "trades": 117, "taker_buy_base": 224940.0, "taker_buy_quote": 8925.77706 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.03958, "high": 0.03993, "low": 0.03947, "close": 0.03973, "volume": 576541.0, "close_time": 1761703199999, "quote_volume": 22859.8985, "trades": 199, "taker_buy_base": 286393.0, "taker_buy_quote": 11368.77597 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.03962, "high": 0.03973, "low": 0.03953, "close": 0.03961, "volume": 661613.0, "close_time": 1761706799999, "quote_volume": 26214.94734, "trades": 180, "taker_buy_base": 234050.0, "taker_buy_quote": 9273.98808 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.03961, "high": 0.03961, "low": 0.03936, "close": 0.03937, "volume": 279318.0, "close_time": 1761710399999, "quote_volume": 11023.18678, "trades": 106, "taker_buy_base": 130728.0, "taker_buy_quote": 5160.11937 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03934, "high": 0.03956, "low": 0.0393, "close": 0.03943, "volume": 1293657.0, "close_time": 1761713999999, "quote_volume": 50972.62318, "trades": 296, "taker_buy_base": 694504.0, "taker_buy_quote": 27385.84075 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.03943, "high": 0.03969, "low": 0.03939, "close": 0.03957, "volume": 236950.0, "close_time": 1761717599999, "quote_volume": 9367.61188, "trades": 84, "taker_buy_base": 131380.0, "taker_buy_quote": 5198.36702 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.03956, "high": 0.03988, "low": 0.03953, "close": 0.03983, "volume": 683449.0, "close_time": 1761721199999, "quote_volume": 27113.07428, "trades": 232, "taker_buy_base": 297189.0, "taker_buy_quote": 11789.71148 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.03981, "high": 0.03999, "low": 0.03961, "close": 0.03966, "volume": 511370.0, "close_time": 1761724799999, "quote_volume": 20326.79348, "trades": 264, "taker_buy_base": 308686.0, "taker_buy_quote": 12272.21685 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03966, "high": 0.03968, "low": 0.03928, "close": 0.03934, "volume": 1675646.0, "close_time": 1761728399999, "quote_volume": 66129.16708, "trades": 630, "taker_buy_base": 573607.0, "taker_buy_quote": 22617.01649 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.03934, "high": 0.03942, "low": 0.03927, "close": 0.03931, "volume": 215707.0, "close_time": 1761731999999, "quote_volume": 8490.22605, "trades": 221, "taker_buy_base": 85851.0, "taker_buy_quote": 3380.06534 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.03933, "high": 0.03964, "low": 0.03919, "close": 0.03928, "volume": 2934731.0, "close_time": 1761735599999, "quote_volume": 115456.21566, "trades": 670, "taker_buy_base": 1047473.0, "taker_buy_quote": 41237.41976 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.03927, "high": 0.03958, "low": 0.03922, "close": 0.03944, "volume": 697274.0, "close_time": 1761739199999, "quote_volume": 27528.16298, "trades": 251, "taker_buy_base": 539196.0, "taker_buy_quote": 21288.99781 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03946, "high": 0.03951, "low": 0.03928, "close": 0.03936, "volume": 775567.0, "close_time": 1761742799999, "quote_volume": 30560.54067, "trades": 259, "taker_buy_base": 366611.0, "taker_buy_quote": 14445.88223 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.03936, "high": 0.03955, "low": 0.03904, "close": 0.0391, "volume": 759001.0, "close_time": 1761746399999, "quote_volume": 29829.94612, "trades": 327, "taker_buy_base": 345936.0, "taker_buy_quote": 13598.59469 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.03912, "high": 0.03921, "low": 0.03883, "close": 0.03907, "volume": 925963.0, "close_time": 1761749999999, "quote_volume": 36160.76402, "trades": 390, "taker_buy_base": 453756.0, "taker_buy_quote": 17721.27828 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.03908, "high": 0.03911, "low": 0.03803, "close": 0.0383, "volume": 2446933.0, "close_time": 1761753599999, "quote_volume": 94167.62853, "trades": 836, "taker_buy_base": 1224052.0, "taker_buy_quote": 47084.10045 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03828, "high": 0.03863, "low": 0.03805, "close": 0.03837, "volume": 1701946.0, "close_time": 1761757199999, "quote_volume": 65122.41539, "trades": 466, "taker_buy_base": 1204279.0, "taker_buy_quote": 46042.8695 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.03836, "high": 0.0392, "low": 0.03833, "close": 0.0392, "volume": 1621510.0, "close_time": 1761760799999, "quote_volume": 62776.39969, "trades": 533, "taker_buy_base": 1138462.0, "taker_buy_quote": 44080.68516 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0392, "high": 0.03943, "low": 0.03711, "close": 0.03875, "volume": 9793275.0, "close_time": 1761764399999, "quote_volume": 375079.11385, "trades": 4277, "taker_buy_base": 4961193.0, "taker_buy_quote": 189961.42141 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.03874, "high": 0.03917, "low": 0.03856, "close": 0.03898, "volume": 1274955.0, "close_time": 1761767999999, "quote_volume": 49537.15746, "trades": 654, "taker_buy_base": 658231.0, "taker_buy_quote": 25556.40517 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03901, "high": 0.03968, "low": 0.0388, "close": 0.03957, "volume": 1298141.0, "close_time": 1761771599999, "quote_volume": 50889.87571, "trades": 591, "taker_buy_base": 660071.0, "taker_buy_quote": 25921.22604 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.03957, "high": 0.03958, "low": 0.03928, "close": 0.03943, "volume": 622307.0, "close_time": 1761775199999, "quote_volume": 24520.5209, "trades": 387, "taker_buy_base": 306140.0, "taker_buy_quote": 12065.65408 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.03943, "high": 0.03945, "low": 0.03924, "close": 0.03926, "volume": 342150.0, "close_time": 1761778799999, "quote_volume": 13459.39411, "trades": 137, "taker_buy_base": 132695.0, "taker_buy_quote": 5219.07285 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.03927, "high": 0.03927, "low": 0.03856, "close": 0.03875, "volume": 1274032.0, "close_time": 1761782399999, "quote_volume": 49537.54449, "trades": 391, "taker_buy_base": 568268.0, "taker_buy_quote": 22106.94376 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03875, "high": 0.0389, "low": 0.03842, "close": 0.0389, "volume": 1220175.0, "close_time": 1761785999999, "quote_volume": 47145.05006, "trades": 408, "taker_buy_base": 570053.0, "taker_buy_quote": 22042.66943 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.03888, "high": 0.03896, "low": 0.03857, "close": 0.03876, "volume": 599093.0, "close_time": 1761789599999, "quote_volume": 23227.0466, "trades": 235, "taker_buy_base": 227297.0, "taker_buy_quote": 8814.79273 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.03877, "high": 0.03925, "low": 0.03873, "close": 0.03924, "volume": 566110.0, "close_time": 1761793199999, "quote_volume": 22156.25583, "trades": 150, "taker_buy_base": 241107.0, "taker_buy_quote": 9417.29618 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.03931, "high": 0.03931, "low": 0.03898, "close": 0.03919, "volume": 652110.0, "close_time": 1761796799999, "quote_volume": 25500.82977, "trades": 238, "taker_buy_base": 496341.0, "taker_buy_quote": 19404.90673 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03911, "high": 0.03911, "low": 0.03739, "close": 0.0377, "volume": 6884317.0, "close_time": 1761800399999, "quote_volume": 261065.53607, "trades": 1956, "taker_buy_base": 3771492.0, "taker_buy_quote": 142922.13972 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.03772, "high": 0.03857, "low": 0.03762, "close": 0.03845, "volume": 851205.0, "close_time": 1761803999999, "quote_volume": 32313.93831, "trades": 386, "taker_buy_base": 467546.0, "taker_buy_quote": 17765.52768 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.03846, "high": 0.03859, "low": 0.03814, "close": 0.03821, "volume": 634193.0, "close_time": 1761807599999, "quote_volume": 24335.92087, "trades": 299, "taker_buy_base": 367618.0, "taker_buy_quote": 14117.28307 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.03823, "high": 0.03869, "low": 0.03816, "close": 0.03851, "volume": 492218.0, "close_time": 1761811199999, "quote_volume": 18969.56769, "trades": 191, "taker_buy_base": 320289.0, "taker_buy_quote": 12344.91557 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03849, "high": 0.03849, "low": 0.03801, "close": 0.03809, "volume": 910127.0, "close_time": 1761814799999, "quote_volume": 34859.5491, "trades": 411, "taker_buy_base": 518663.0, "taker_buy_quote": 19865.78379 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.03805, "high": 0.03816, "low": 0.03771, "close": 0.03779, "volume": 616936.0, "close_time": 1761818399999, "quote_volume": 23356.67024, "trades": 279, "taker_buy_base": 398820.0, "taker_buy_quote": 15097.949 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.03775, "high": 0.038, "low": 0.03757, "close": 0.03768, "volume": 830099.0, "close_time": 1761821999999, "quote_volume": 31340.62381, "trades": 319, "taker_buy_base": 298903.0, "taker_buy_quote": 11291.89052 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.03769, "high": 0.03782, "low": 0.03748, "close": 0.03752, "volume": 778576.0, "close_time": 1761825599999, "quote_volume": 29318.71705, "trades": 280, "taker_buy_base": 468879.0, "taker_buy_quote": 17658.56658 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03749, "high": 0.03762, "low": 0.03673, "close": 0.03702, "volume": 2180501.0, "close_time": 1761829199999, "quote_volume": 80933.05106, "trades": 801, "taker_buy_base": 1026062.0, "taker_buy_quote": 38075.0564 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.037, "high": 0.03715, "low": 0.03584, "close": 0.03611, "volume": 3775040.0, "close_time": 1761832799999, "quote_volume": 137399.26409, "trades": 1271, "taker_buy_base": 1651619.0, "taker_buy_quote": 59950.81993 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.03608, "high": 0.03646, "low": 0.03604, "close": 0.03611, "volume": 2301107.0, "close_time": 1761836399999, "quote_volume": 83310.0294, "trades": 516, "taker_buy_base": 1026531.0, "taker_buy_quote": 37161.52074 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.03612, "high": 0.03645, "low": 0.03574, "close": 0.0359, "volume": 2298167.0, "close_time": 1761839999999, "quote_volume": 82881.8529, "trades": 626, "taker_buy_base": 1571734.0, "taker_buy_quote": 56771.85189 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.03593, "high": 0.03619, "low": 0.03578, "close": 0.03603, "volume": 661454.0, "close_time": 1761843599999, "quote_volume": 23815.34493, "trades": 293, "taker_buy_base": 352258.0, "taker_buy_quote": 12682.7912 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.036, "high": 0.036, "low": 0.0351, "close": 0.03561, "volume": 1058695.0, "close_time": 1761847199999, "quote_volume": 37587.45152, "trades": 433, "taker_buy_base": 421070.0, "taker_buy_quote": 14953.17791 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.03563, "high": 0.03576, "low": 0.03523, "close": 0.03534, "volume": 875179.0, "close_time": 1761850799999, "quote_volume": 30996.46853, "trades": 294, "taker_buy_base": 251732.0, "taker_buy_quote": 8933.30427 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.03537, "high": 0.03557, "low": 0.03512, "close": 0.03534, "volume": 1172034.0, "close_time": 1761854399999, "quote_volume": 41442.33783, "trades": 463, "taker_buy_base": 705051.0, "taker_buy_quote": 24936.44711 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03528, "high": 0.03559, "low": 0.0352, "close": 0.03549, "volume": 1491802.0, "close_time": 1761857999999, "quote_volume": 52773.53634, "trades": 502, "taker_buy_base": 675793.0, "taker_buy_quote": 23913.91444 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.03551, "high": 0.0358, "low": 0.03543, "close": 0.03566, "volume": 732397.0, "close_time": 1761861599999, "quote_volume": 26073.38435, "trades": 346, "taker_buy_base": 420863.0, "taker_buy_quote": 14983.86711 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.03567, "high": 0.03593, "low": 0.03564, "close": 0.03588, "volume": 1306311.0, "close_time": 1761865199999, "quote_volume": 46792.99774, "trades": 554, "taker_buy_base": 761910.0, "taker_buy_quote": 27299.14683 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.03594, "high": 0.03625, "low": 0.0358, "close": 0.03618, "volume": 1161499.0, "close_time": 1761868799999, "quote_volume": 41875.07741, "trades": 498, "taker_buy_base": 778617.0, "taker_buy_quote": 28081.40073 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03617, "high": 0.03635, "low": 0.03587, "close": 0.03635, "volume": 1512398.0, "close_time": 1761872399999, "quote_volume": 54468.46179, "trades": 489, "taker_buy_base": 450246.0, "taker_buy_quote": 16222.61485 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.03627, "high": 0.03669, "low": 0.03627, "close": 0.03663, "volume": 847008.0, "close_time": 1761875999999, "quote_volume": 30949.57626, "trades": 200, "taker_buy_base": 614243.0, "taker_buy_quote": 22451.04635 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0366, "high": 0.03665, "low": 0.03629, "close": 0.03645, "volume": 831577.0, "close_time": 1761879599999, "quote_volume": 30280.94897, "trades": 207, "taker_buy_base": 268658.0, "taker_buy_quote": 9799.42204 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.03643, "high": 0.03648, "low": 0.03627, "close": 0.03633, "volume": 701998.0, "close_time": 1761883199999, "quote_volume": 25549.65523, "trades": 191, "taker_buy_base": 188583.0, "taker_buy_quote": 6859.39778 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03632, "high": 0.03673, "low": 0.03632, "close": 0.03668, "volume": 690881.0, "close_time": 1761886799999, "quote_volume": 25312.04781, "trades": 239, "taker_buy_base": 444560.0, "taker_buy_quote": 16285.19402 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.03664, "high": 0.03665, "low": 0.03643, "close": 0.03643, "volume": 373102.0, "close_time": 1761890399999, "quote_volume": 13629.51758, "trades": 108, "taker_buy_base": 248509.0, "taker_buy_quote": 9079.41218 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.03649, "high": 0.03653, "low": 0.03635, "close": 0.0364, "volume": 543272.0, "close_time": 1761893999999, "quote_volume": 19797.40134, "trades": 118, "taker_buy_base": 256967.0, "taker_buy_quote": 9367.76444 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.03645, "high": 0.03646, "low": 0.03618, "close": 0.03629, "volume": 527508.0, "close_time": 1761897599999, "quote_volume": 19175.0212, "trades": 212, "taker_buy_base": 225175.0, "taker_buy_quote": 8181.527 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03628, "high": 0.03644, "low": 0.03614, "close": 0.03644, "volume": 780329.0, "close_time": 1761901199999, "quote_volume": 28318.44021, "trades": 331, "taker_buy_base": 429873.0, "taker_buy_quote": 15608.57958 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.03641, "high": 0.03651, "low": 0.0362, "close": 0.03626, "volume": 984093.0, "close_time": 1761904799999, "quote_volume": 35741.81668, "trades": 341, "taker_buy_base": 485367.0, "taker_buy_quote": 17624.81703 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.03626, "high": 0.03641, "low": 0.03618, "close": 0.03622, "volume": 881995.0, "close_time": 1761908399999, "quote_volume": 32026.16226, "trades": 391, "taker_buy_base": 396898.0, "taker_buy_quote": 14420.86368 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.03623, "high": 0.03663, "low": 0.03611, "close": 0.03659, "volume": 937188.0, "close_time": 1761911999999, "quote_volume": 34044.19937, "trades": 805, "taker_buy_base": 457348.0, "taker_buy_quote": 16624.21985 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03663, "high": 0.03681, "low": 0.03627, "close": 0.03627, "volume": 924799.0, "close_time": 1761915599999, "quote_volume": 33782.59113, "trades": 374, "taker_buy_base": 424189.0, "taker_buy_quote": 15494.00039 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.03629, "high": 0.03667, "low": 0.03629, "close": 0.03663, "volume": 548851.0, "close_time": 1761919199999, "quote_volume": 20027.87903, "trades": 297, "taker_buy_base": 333926.0, "taker_buy_quote": 12185.74165 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.03664, "high": 0.03697, "low": 0.03642, "close": 0.03689, "volume": 777378.0, "close_time": 1761922799999, "quote_volume": 28517.11543, "trades": 333, "taker_buy_base": 282458.0, "taker_buy_quote": 10352.78214 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.03689, "high": 0.03709, "low": 0.0367, "close": 0.03676, "volume": 444392.0, "close_time": 1761926399999, "quote_volume": 16399.23436, "trades": 267, "taker_buy_base": 209676.0, "taker_buy_quote": 7735.99906 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03674, "high": 0.0369, "low": 0.03602, "close": 0.03606, "volume": 1314575.0, "close_time": 1761929999999, "quote_volume": 48029.17849, "trades": 499, "taker_buy_base": 764571.0, "taker_buy_quote": 27954.86542 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.03606, "high": 0.03633, "low": 0.03575, "close": 0.03621, "volume": 869469.0, "close_time": 1761933599999, "quote_volume": 31300.45284, "trades": 400, "taker_buy_base": 458444.0, "taker_buy_quote": 16510.34291 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.03619, "high": 0.03663, "low": 0.03609, "close": 0.03643, "volume": 1272001.0, "close_time": 1761937199999, "quote_volume": 46220.54695, "trades": 496, "taker_buy_base": 777818.0, "taker_buy_quote": 28264.40843 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.03641, "high": 0.03713, "low": 0.03625, "close": 0.03705, "volume": 845073.0, "close_time": 1761940799999, "quote_volume": 31084.32793, "trades": 371, "taker_buy_base": 444434.0, "taker_buy_quote": 16353.72795 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.037, "high": 0.03706, "low": 0.03654, "close": 0.03656, "volume": 391212.0, "close_time": 1761944399999, "quote_volume": 14399.70426, "trades": 174, "taker_buy_base": 136904.0, "taker_buy_quote": 5056.05045 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.03657, "high": 0.03662, "low": 0.03644, "close": 0.03655, "volume": 237168.0, "close_time": 1761947999999, "quote_volume": 8665.53735, "trades": 78, "taker_buy_base": 83861.0, "taker_buy_quote": 3066.27358 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.03656, "high": 0.03677, "low": 0.03654, "close": 0.03668, "volume": 183750.0, "close_time": 1761951599999, "quote_volume": 6738.37549, "trades": 55, "taker_buy_base": 90680.0, "taker_buy_quote": 3326.42843 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.03667, "high": 0.03675, "low": 0.03663, "close": 0.03663, "volume": 48451.0, "close_time": 1761955199999, "quote_volume": 1777.64706, "trades": 23, "taker_buy_base": 20688.0, "taker_buy_quote": 759.88249 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03664, "high": 0.03664, "low": 0.03641, "close": 0.03661, "volume": 340837.0, "close_time": 1761958799999, "quote_volume": 12439.1378, "trades": 126, "taker_buy_base": 205713.0, "taker_buy_quote": 7506.74648 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.03655, "high": 0.03672, "low": 0.03646, "close": 0.03649, "volume": 357769.0, "close_time": 1761962399999, "quote_volume": 13094.23899, "trades": 146, "taker_buy_base": 245742.0, "taker_buy_quote": 8991.14155 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.03644, "high": 0.03673, "low": 0.03618, "close": 0.03673, "volume": 494026.0, "close_time": 1761965999999, "quote_volume": 18001.05095, "trades": 289, "taker_buy_base": 342131.0, "taker_buy_quote": 12465.94477 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.03672, "high": 0.03689, "low": 0.03668, "close": 0.03684, "volume": 413952.0, "close_time": 1761969599999, "quote_volume": 15229.45053, "trades": 231, "taker_buy_base": 235387.0, "taker_buy_quote": 8663.04429 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03684, "high": 0.03694, "low": 0.03663, "close": 0.03672, "volume": 976530.0, "close_time": 1761973199999, "quote_volume": 35893.60849, "trades": 311, "taker_buy_base": 635318.0, "taker_buy_quote": 23365.15079 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.03672, "high": 0.03682, "low": 0.03653, "close": 0.03665, "volume": 746069.0, "close_time": 1761976799999, "quote_volume": 27350.31575, "trades": 294, "taker_buy_base": 303770.0, "taker_buy_quote": 11136.83191 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.03665, "high": 0.037, "low": 0.03665, "close": 0.03696, "volume": 332286.0, "close_time": 1761980399999, "quote_volume": 12234.74059, "trades": 196, "taker_buy_base": 200368.0, "taker_buy_quote": 7374.70451 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.03698, "high": 0.03716, "low": 0.03673, "close": 0.03699, "volume": 1289271.0, "close_time": 1761983999999, "quote_volume": 47618.3791, "trades": 341, "taker_buy_base": 498841.0, "taker_buy_quote": 18419.99101 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03696, "high": 0.03726, "low": 0.03687, "close": 0.03726, "volume": 620693.0, "close_time": 1761987599999, "quote_volume": 22972.91316, "trades": 340, "taker_buy_base": 398753.0, "taker_buy_quote": 14760.0795 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.03726, "high": 0.03728, "low": 0.03696, "close": 0.03708, "volume": 977834.0, "close_time": 1761991199999, "quote_volume": 36332.63379, "trades": 395, "taker_buy_base": 619509.0, "taker_buy_quote": 23032.39743 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.03708, "high": 0.03744, "low": 0.03707, "close": 0.03723, "volume": 1725964.0, "close_time": 1761994799999, "quote_volume": 64254.27965, "trades": 706, "taker_buy_base": 1075910.0, "taker_buy_quote": 40057.03796 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.03721, "high": 0.03745, "low": 0.03701, "close": 0.03732, "volume": 1121133.0, "close_time": 1761998399999, "quote_volume": 41792.12642, "trades": 508, "taker_buy_base": 667460.0, "taker_buy_quote": 24890.75438 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0373, "high": 0.03737, "low": 0.0372, "close": 0.03733, "volume": 252594.0, "close_time": 1762001999999, "quote_volume": 9421.80565, "trades": 169, "taker_buy_base": 137304.0, "taker_buy_quote": 5122.95446 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.03733, "high": 0.03752, "low": 0.03702, "close": 0.03726, "volume": 1167999.0, "close_time": 1762005599999, "quote_volume": 43553.24708, "trades": 376, "taker_buy_base": 615392.0, "taker_buy_quote": 22944.07004 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.03727, "high": 0.03736, "low": 0.03682, "close": 0.03703, "volume": 1325432.0, "close_time": 1762009199999, "quote_volume": 49051.80504, "trades": 401, "taker_buy_base": 713443.0, "taker_buy_quote": 26409.46804 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.03701, "high": 0.03734, "low": 0.03695, "close": 0.03728, "volume": 546602.0, "close_time": 1762012799999, "quote_volume": 20304.59097, "trades": 198, "taker_buy_base": 345694.0, "taker_buy_quote": 12842.3558 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03728, "high": 0.03767, "low": 0.03718, "close": 0.0376, "volume": 966033.0, "close_time": 1762016399999, "quote_volume": 36175.83742, "trades": 306, "taker_buy_base": 468771.0, "taker_buy_quote": 17559.96796 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.03759, "high": 0.0377, "low": 0.03739, "close": 0.03766, "volume": 865201.0, "close_time": 1762019999999, "quote_volume": 32527.86851, "trades": 350, "taker_buy_base": 349856.0, "taker_buy_quote": 13158.61747 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.03761, "high": 0.03769, "low": 0.03747, "close": 0.03761, "volume": 748431.0, "close_time": 1762023599999, "quote_volume": 28123.65563, "trades": 295, "taker_buy_base": 440384.0, "taker_buy_quote": 16558.04929 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.03758, "high": 0.03773, "low": 0.03756, "close": 0.03765, "volume": 460302.0, "close_time": 1762027199999, "quote_volume": 17321.92887, "trades": 265, "taker_buy_base": 246030.0, "taker_buy_quote": 9259.47499 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03769, "high": 0.03783, "low": 0.03762, "close": 0.03767, "volume": 354608.0, "close_time": 1762030799999, "quote_volume": 13373.53353, "trades": 216, "taker_buy_base": 224650.0, "taker_buy_quote": 8477.11633 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.03767, "high": 0.0377, "low": 0.03734, "close": 0.03734, "volume": 428667.0, "close_time": 1762034399999, "quote_volume": 16108.79852, "trades": 227, "taker_buy_base": 257157.0, "taker_buy_quote": 9665.42446 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.03734, "high": 0.0376, "low": 0.03729, "close": 0.03754, "volume": 760228.0, "close_time": 1762037999999, "quote_volume": 28460.77796, "trades": 322, "taker_buy_base": 475362.0, "taker_buy_quote": 17799.83501 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.03754, "high": 0.03769, "low": 0.03741, "close": 0.03755, "volume": 1545911.0, "close_time": 1762041599999, "quote_volume": 58013.53538, "trades": 409, "taker_buy_base": 838605.0, "taker_buy_quote": 31477.31656 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03756, "high": 0.03759, "low": 0.03735, "close": 0.0374, "volume": 414622.0, "close_time": 1762045199999, "quote_volume": 15519.32313, "trades": 235, "taker_buy_base": 225081.0, "taker_buy_quote": 8425.20718 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.03738, "high": 0.03751, "low": 0.03726, "close": 0.03733, "volume": 505896.0, "close_time": 1762048799999, "quote_volume": 18892.60482, "trades": 226, "taker_buy_base": 318987.0, "taker_buy_quote": 11915.03069 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.03731, "high": 0.03746, "low": 0.03721, "close": 0.03731, "volume": 496425.0, "close_time": 1762052399999, "quote_volume": 18528.54184, "trades": 237, "taker_buy_base": 379584.0, "taker_buy_quote": 14168.62757 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.03727, "high": 0.03732, "low": 0.03714, "close": 0.03718, "volume": 448919.0, "close_time": 1762055999999, "quote_volume": 16701.89721, "trades": 213, "taker_buy_base": 271242.0, "taker_buy_quote": 10096.7691 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03716, "high": 0.03763, "low": 0.03713, "close": 0.03758, "volume": 438959.0, "close_time": 1762059599999, "quote_volume": 16437.32294, "trades": 151, "taker_buy_base": 287800.0, "taker_buy_quote": 10769.46042 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0376, "high": 0.0376, "low": 0.03725, "close": 0.03748, "volume": 313731.0, "close_time": 1762063199999, "quote_volume": 11737.73616, "trades": 133, "taker_buy_base": 179988.0, "taker_buy_quote": 6739.18727 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.03747, "high": 0.03771, "low": 0.03744, "close": 0.03769, "volume": 233010.0, "close_time": 1762066799999, "quote_volume": 8753.08294, "trades": 97, "taker_buy_base": 161669.0, "taker_buy_quote": 6074.24791 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.03766, "high": 0.03782, "low": 0.0376, "close": 0.03774, "volume": 376771.0, "close_time": 1762070399999, "quote_volume": 14210.10615, "trades": 144, "taker_buy_base": 123960.0, "taker_buy_quote": 4674.92761 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03778, "high": 0.03785, "low": 0.03746, "close": 0.03759, "volume": 387198.0, "close_time": 1762073999999, "quote_volume": 14583.7079, "trades": 148, "taker_buy_base": 255625.0, "taker_buy_quote": 9624.38205 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.03761, "high": 0.03782, "low": 0.03731, "close": 0.03731, "volume": 1029362.0, "close_time": 1762077599999, "quote_volume": 38619.50794, "trades": 288, "taker_buy_base": 350856.0, "taker_buy_quote": 13178.52841 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.03734, "high": 0.03737, "low": 0.03688, "close": 0.03702, "volume": 1000172.0, "close_time": 1762081199999, "quote_volume": 37164.5184, "trades": 317, "taker_buy_base": 533887.0, "taker_buy_quote": 19825.20073 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.03701, "high": 0.03746, "low": 0.03701, "close": 0.03746, "volume": 561870.0, "close_time": 1762084799999, "quote_volume": 20929.08093, "trades": 186, "taker_buy_base": 320366.0, "taker_buy_quote": 11939.51918 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03741, "high": 0.03745, "low": 0.03721, "close": 0.03733, "volume": 413544.0, "close_time": 1762088399999, "quote_volume": 15440.47682, "trades": 162, "taker_buy_base": 158331.0, "taker_buy_quote": 5918.14835 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.03733, "high": 0.03747, "low": 0.03707, "close": 0.03715, "volume": 939746.0, "close_time": 1762091999999, "quote_volume": 35003.05542, "trades": 462, "taker_buy_base": 631760.0, "taker_buy_quote": 23546.42488 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.03713, "high": 0.03722, "low": 0.03631, "close": 0.03659, "volume": 1670727.0, "close_time": 1762095599999, "quote_volume": 61316.08919, "trades": 655, "taker_buy_base": 929869.0, "taker_buy_quote": 34123.33904 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.03661, "high": 0.03684, "low": 0.03634, "close": 0.03661, "volume": 1016604.0, "close_time": 1762099199999, "quote_volume": 37182.69127, "trades": 455, "taker_buy_base": 476494.0, "taker_buy_quote": 17440.00666 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03656, "high": 0.03676, "low": 0.03611, "close": 0.03676, "volume": 1117222.0, "close_time": 1762102799999, "quote_volume": 40694.96393, "trades": 568, "taker_buy_base": 613649.0, "taker_buy_quote": 22348.8358 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.03677, "high": 0.03682, "low": 0.03654, "close": 0.03676, "volume": 607104.0, "close_time": 1762106399999, "quote_volume": 22268.75565, "trades": 382, "taker_buy_base": 288403.0, "taker_buy_quote": 10580.44119 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.03676, "high": 0.03681, "low": 0.03661, "close": 0.03665, "volume": 403180.0, "close_time": 1762109999999, "quote_volume": 14801.13537, "trades": 243, "taker_buy_base": 177191.0, "taker_buy_quote": 6507.60444 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.03666, "high": 0.03667, "low": 0.03637, "close": 0.03662, "volume": 451208.0, "close_time": 1762113599999, "quote_volume": 16468.20664, "trades": 266, "taker_buy_base": 170424.0, "taker_buy_quote": 6220.85448 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03663, "high": 0.03663, "low": 0.03641, "close": 0.03662, "volume": 500313.0, "close_time": 1762117199999, "quote_volume": 18275.899, "trades": 257, "taker_buy_base": 204935.0, "taker_buy_quote": 7490.63287 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0366, "high": 0.03683, "low": 0.03657, "close": 0.03678, "volume": 273715.0, "close_time": 1762120799999, "quote_volume": 10038.35558, "trades": 185, "taker_buy_base": 163285.0, "taker_buy_quote": 5989.49066 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.03678, "high": 0.03689, "low": 0.03661, "close": 0.03679, "volume": 435429.0, "close_time": 1762124399999, "quote_volume": 15997.04469, "trades": 180, "taker_buy_base": 244392.0, "taker_buy_quote": 8981.11375 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.03679, "high": 0.03751, "low": 0.03679, "close": 0.03742, "volume": 1220347.0, "close_time": 1762127999999, "quote_volume": 45388.39649, "trades": 367, "taker_buy_base": 682393.0, "taker_buy_quote": 25380.34224 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03744, "high": 0.03746, "low": 0.03667, "close": 0.03669, "volume": 829668.0, "close_time": 1762131599999, "quote_volume": 30805.72806, "trades": 321, "taker_buy_base": 363525.0, "taker_buy_quote": 13480.03869 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.03668, "high": 0.03679, "low": 0.03609, "close": 0.0362, "volume": 1784050.0, "close_time": 1762135199999, "quote_volume": 65074.33513, "trades": 544, "taker_buy_base": 915838.0, "taker_buy_quote": 33405.39814 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.03616, "high": 0.03623, "low": 0.0356, "close": 0.03583, "volume": 1753949.0, "close_time": 1762138799999, "quote_volume": 62928.38783, "trades": 409, "taker_buy_base": 760566.0, "taker_buy_quote": 27294.04265 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.03586, "high": 0.03595, "low": 0.03416, "close": 0.0342, "volume": 6340627.0, "close_time": 1762142399999, "quote_volume": 221052.33139, "trades": 1358, "taker_buy_base": 2506491.0, "taker_buy_quote": 87342.66114 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03421, "high": 0.03581, "low": 0.03357, "close": 0.03507, "volume": 14843122.0, "close_time": 1762145999999, "quote_volume": 512319.72895, "trades": 3036, "taker_buy_base": 8211249.0, "taker_buy_quote": 284314.57381 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.03504, "high": 0.03565, "low": 0.03488, "close": 0.03497, "volume": 8477371.0, "close_time": 1762149599999, "quote_volume": 296844.99577, "trades": 1018, "taker_buy_base": 2342922.0, "taker_buy_quote": 82311.41998 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.03492, "high": 0.03562, "low": 0.03491, "close": 0.03551, "volume": 4112195.0, "close_time": 1762153199999, "quote_volume": 144229.60601, "trades": 792, "taker_buy_base": 1376980.0, "taker_buy_quote": 48389.01247 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0355, "high": 0.03553, "low": 0.03519, "close": 0.03542, "volume": 1270206.0, "close_time": 1762156799999, "quote_volume": 44897.39441, "trades": 418, "taker_buy_base": 740229.0, "taker_buy_quote": 26156.95834 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0354, "high": 0.03555, "low": 0.03515, "close": 0.03531, "volume": 2367713.0, "close_time": 1762160399999, "quote_volume": 83750.69161, "trades": 579, "taker_buy_base": 1443843.0, "taker_buy_quote": 51087.42277 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0353, "high": 0.0356, "low": 0.03494, "close": 0.03495, "volume": 2506248.0, "close_time": 1762163999999, "quote_volume": 88286.80799, "trades": 541, "taker_buy_base": 1158489.0, "taker_buy_quote": 40858.95908 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.03499, "high": 0.03574, "low": 0.03493, "close": 0.03505, "volume": 2515263.0, "close_time": 1762167599999, "quote_volume": 88464.07621, "trades": 582, "taker_buy_base": 1563661.0, "taker_buy_quote": 55028.98153 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.03509, "high": 0.03562, "low": 0.03509, "close": 0.0354, "volume": 1503999.0, "close_time": 1762171199999, "quote_volume": 53292.84045, "trades": 358, "taker_buy_base": 948541.0, "taker_buy_quote": 33630.92065 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0354, "high": 0.03565, "low": 0.03526, "close": 0.03532, "volume": 1051772.0, "close_time": 1762174799999, "quote_volume": 37289.53391, "trades": 252, "taker_buy_base": 578158.0, "taker_buy_quote": 20502.47614 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.03526, "high": 0.0354, "low": 0.03497, "close": 0.03516, "volume": 3222390.0, "close_time": 1762178399999, "quote_volume": 113359.1264, "trades": 671, "taker_buy_base": 1554370.0, "taker_buy_quote": 54741.91303 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.03516, "high": 0.03554, "low": 0.03516, "close": 0.03552, "volume": 1230613.0, "close_time": 1762181999999, "quote_volume": 43524.47057, "trades": 295, "taker_buy_base": 697163.0, "taker_buy_quote": 24654.61033 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.03558, "high": 0.03582, "low": 0.03485, "close": 0.03518, "volume": 32086615.0, "close_time": 1762185599999, "quote_volume": 1125335.38817, "trades": 5269, "taker_buy_base": 7503892.0, "taker_buy_quote": 264519.71125 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03519, "high": 0.03614, "low": 0.03494, "close": 0.03591, "volume": 9589206.0, "close_time": 1762189199999, "quote_volume": 340832.2114, "trades": 1326, "taker_buy_base": 5144042.0, "taker_buy_quote": 182981.38742 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.03589, "high": 0.03806, "low": 0.0358, "close": 0.03718, "volume": 11706516.0, "close_time": 1762192799999, "quote_volume": 433422.91221, "trades": 2295, "taker_buy_base": 6076773.0, "taker_buy_quote": 224965.64281 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.03719, "high": 0.03719, "low": 0.03633, "close": 0.03633, "volume": 2759273.0, "close_time": 1762196399999, "quote_volume": 101570.40572, "trades": 666, "taker_buy_base": 1322984.0, "taker_buy_quote": 48687.9263 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.03634, "high": 0.03759, "low": 0.0362, "close": 0.0375, "volume": 11641669.0, "close_time": 1762199999999, "quote_volume": 431076.78671, "trades": 3810, "taker_buy_base": 6307012.0, "taker_buy_quote": 233273.71195 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03748, "high": 0.03751, "low": 0.0363, "close": 0.03648, "volume": 2898536.0, "close_time": 1762203599999, "quote_volume": 107012.85208, "trades": 870, "taker_buy_base": 1303750.0, "taker_buy_quote": 48128.90246 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.03657, "high": 0.03673, "low": 0.03601, "close": 0.0365, "volume": 1474523.0, "close_time": 1762207199999, "quote_volume": 53715.58568, "trades": 597, "taker_buy_base": 978150.0, "taker_buy_quote": 35647.3622 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.03647, "high": 0.03837, "low": 0.03596, "close": 0.03651, "volume": 6092468.0, "close_time": 1762210799999, "quote_volume": 223494.51393, "trades": 2484, "taker_buy_base": 3957753.0, "taker_buy_quote": 145407.86996 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.03655, "high": 0.03717, "low": 0.03618, "close": 0.03709, "volume": 5291472.0, "close_time": 1762214399999, "quote_volume": 193876.73957, "trades": 1802, "taker_buy_base": 2150870.0, "taker_buy_quote": 78868.64804 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03709, "high": 0.04299, "low": 0.03626, "close": 0.03633, "volume": 29211826.0, "close_time": 1762217999999, "quote_volume": 1128349.04698, "trades": 11851, "taker_buy_base": 14110053.0, "taker_buy_quote": 544139.84378 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.03633, "high": 0.038, "low": 0.03576, "close": 0.03732, "volume": 9838727.0, "close_time": 1762221599999, "quote_volume": 361409.2692, "trades": 4493, "taker_buy_base": 5357393.0, "taker_buy_quote": 197061.64486 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.03733, "high": 0.03825, "low": 0.03676, "close": 0.03795, "volume": 9523099.0, "close_time": 1762225199999, "quote_volume": 355609.73365, "trades": 6934, "taker_buy_base": 3601547.0, "taker_buy_quote": 134846.8773 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.03789, "high": 0.03838, "low": 0.03724, "close": 0.03739, "volume": 11275899.0, "close_time": 1762228799999, "quote_volume": 426337.85345, "trades": 4915, "taker_buy_base": 5380335.0, "taker_buy_quote": 203650.96929 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.03737, "high": 0.03738, "low": 0.03654, "close": 0.0367, "volume": 5688084.0, "close_time": 1762232399999, "quote_volume": 210221.36034, "trades": 1691, "taker_buy_base": 1876181.0, "taker_buy_quote": 69294.22039 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0367, "high": 0.0371, "low": 0.03622, "close": 0.03622, "volume": 9363628.0, "close_time": 1762235999999, "quote_volume": 340391.49621, "trades": 2296, "taker_buy_base": 2705408.0, "taker_buy_quote": 98608.40022 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.03622, "high": 0.03751, "low": 0.03622, "close": 0.03693, "volume": 10108094.0, "close_time": 1762239599999, "quote_volume": 372499.93351, "trades": 3611, "taker_buy_base": 5458614.0, "taker_buy_quote": 201460.55035 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0369, "high": 0.03693, "low": 0.03602, "close": 0.03656, "volume": 10647079.0, "close_time": 1762243199999, "quote_volume": 387538.95382, "trades": 3081, "taker_buy_base": 4842682.0, "taker_buy_quote": 176351.25751 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03652, "high": 0.03805, "low": 0.03637, "close": 0.03762, "volume": 11980476.0, "close_time": 1762246799999, "quote_volume": 447251.332, "trades": 5828, "taker_buy_base": 4732877.0, "taker_buy_quote": 176517.83714 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.03757, "high": 0.03829, "low": 0.0374, "close": 0.0378, "volume": 2274168.0, "close_time": 1762250399999, "quote_volume": 85961.91772, "trades": 1985, "taker_buy_base": 1257858.0, "taker_buy_quote": 47595.47985 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.03783, "high": 0.03902, "low": 0.03755, "close": 0.03871, "volume": 7828339.0, "close_time": 1762253999999, "quote_volume": 299820.37875, "trades": 5420, "taker_buy_base": 2608860.0, "taker_buy_quote": 99836.76364 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.03874, "high": 0.03887, "low": 0.03765, "close": 0.03792, "volume": 4272092.0, "close_time": 1762257599999, "quote_volume": 163684.56881, "trades": 3417, "taker_buy_base": 1960764.0, "taker_buy_quote": 75112.27914 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03788, "high": 0.03798, "low": 0.03752, "close": 0.03761, "volume": 1560512.0, "close_time": 1762261199999, "quote_volume": 58883.42843, "trades": 1160, "taker_buy_base": 934906.0, "taker_buy_quote": 35297.94865 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.03759, "high": 0.038, "low": 0.03728, "close": 0.03796, "volume": 1638444.0, "close_time": 1762264799999, "quote_volume": 61534.23303, "trades": 2265, "taker_buy_base": 795931.0, "taker_buy_quote": 29937.06713 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.03789, "high": 0.03855, "low": 0.03744, "close": 0.03834, "volume": 1377176.0, "close_time": 1762268399999, "quote_volume": 52173.77664, "trades": 1671, "taker_buy_base": 522536.0, "taker_buy_quote": 19827.5651 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.03828, "high": 0.03882, "low": 0.03784, "close": 0.03789, "volume": 2918377.0, "close_time": 1762271999999, "quote_volume": 112120.77506, "trades": 1050, "taker_buy_base": 946007.0, "taker_buy_quote": 36459.38914 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03785, "high": 0.03804, "low": 0.03725, "close": 0.03737, "volume": 1665525.0, "close_time": 1762275599999, "quote_volume": 62693.05133, "trades": 873, "taker_buy_base": 908607.0, "taker_buy_quote": 34133.20256 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0374, "high": 0.03791, "low": 0.03667, "close": 0.0375, "volume": 2742541.0, "close_time": 1762279199999, "quote_volume": 102091.89023, "trades": 2205, "taker_buy_base": 1492124.0, "taker_buy_quote": 55761.28508 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0375, "high": 0.0375, "low": 0.03603, "close": 0.03683, "volume": 2008362.0, "close_time": 1762282799999, "quote_volume": 73410.74354, "trades": 1747, "taker_buy_base": 870731.0, "taker_buy_quote": 31887.91809 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.03685, "high": 0.03734, "low": 0.03671, "close": 0.03673, "volume": 1207868.0, "close_time": 1762286399999, "quote_volume": 44679.96112, "trades": 945, "taker_buy_base": 676463.0, "taker_buy_quote": 25033.18464 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03685, "high": 0.03709, "low": 0.03554, "close": 0.03693, "volume": 4816830.0, "close_time": 1762289999999, "quote_volume": 175040.97274, "trades": 1879, "taker_buy_base": 1473670.0, "taker_buy_quote": 53356.43712 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.03689, "high": 0.03707, "low": 0.03558, "close": 0.03688, "volume": 4487134.0, "close_time": 1762293599999, "quote_volume": 163112.38299, "trades": 1399, "taker_buy_base": 2164903.0, "taker_buy_quote": 78455.77983 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.03685, "high": 0.03862, "low": 0.03671, "close": 0.0384, "volume": 14110881.0, "close_time": 1762297199999, "quote_volume": 534574.46303, "trades": 6346, "taker_buy_base": 7822348.0, "taker_buy_quote": 296918.89017 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0383, "high": 0.0405, "low": 0.03784, "close": 0.04023, "volume": 23682698.0, "close_time": 1762300799999, "quote_volume": 929659.2784, "trades": 12987, "taker_buy_base": 12551391.0, "taker_buy_quote": 493265.6126 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.04017, "high": 0.04048, "low": 0.03754, "close": 0.03901, "volume": 24390061.0, "close_time": 1762304399999, "quote_volume": 958847.18907, "trades": 6193, "taker_buy_base": 11358593.0, "taker_buy_quote": 445270.30625 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.03891, "high": 0.03967, "low": 0.03779, "close": 0.03941, "volume": 3766205.0, "close_time": 1762307999999, "quote_volume": 145552.81858, "trades": 1892, "taker_buy_base": 1228925.0, "taker_buy_quote": 47605.18665 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.03954, "high": 0.0401, "low": 0.03932, "close": 0.03995, "volume": 5163365.0, "close_time": 1762311599999, "quote_volume": 204815.37781, "trades": 2947, "taker_buy_base": 2452224.0, "taker_buy_quote": 97350.9571 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.03999, "high": 0.04012, "low": 0.03931, "close": 0.03961, "volume": 3136112.0, "close_time": 1762315199999, "quote_volume": 124534.43653, "trades": 2277, "taker_buy_base": 1555704.0, "taker_buy_quote": 61843.86451 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03958, "high": 0.03975, "low": 0.03905, "close": 0.03927, "volume": 2319707.0, "close_time": 1762318799999, "quote_volume": 91425.92167, "trades": 2178, "taker_buy_base": 1190283.0, "taker_buy_quote": 46954.31153 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.03927, "high": 0.03957, "low": 0.03897, "close": 0.0391, "volume": 1511900.0, "close_time": 1762322399999, "quote_volume": 59300.84947, "trades": 1224, "taker_buy_base": 829483.0, "taker_buy_quote": 32571.69543 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0391, "high": 0.03943, "low": 0.03898, "close": 0.0394, "volume": 658530.0, "close_time": 1762325999999, "quote_volume": 25756.76935, "trades": 652, "taker_buy_base": 414217.0, "taker_buy_quote": 16205.67081 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.03931, "high": 0.03933, "low": 0.03877, "close": 0.03892, "volume": 1025793.0, "close_time": 1762329599999, "quote_volume": 39954.7221, "trades": 814, "taker_buy_base": 407357.0, "taker_buy_quote": 15869.62406 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0388, "high": 0.0388, "low": 0.03773, "close": 0.03797, "volume": 2180319.0, "close_time": 1762333199999, "quote_volume": 83233.505, "trades": 3375, "taker_buy_base": 985700.0, "taker_buy_quote": 37670.06238 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.03793, "high": 0.03809, "low": 0.03779, "close": 0.03801, "volume": 638623.0, "close_time": 1762336799999, "quote_volume": 24219.84248, "trades": 664, "taker_buy_base": 347920.0, "taker_buy_quote": 13200.25298 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.03799, "high": 0.03803, "low": 0.0376, "close": 0.0377, "volume": 732854.0, "close_time": 1762340399999, "quote_volume": 27711.95132, "trades": 1028, "taker_buy_base": 524786.0, "taker_buy_quote": 19843.29237 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.03769, "high": 0.03803, "low": 0.03751, "close": 0.03787, "volume": 536731.0, "close_time": 1762343999999, "quote_volume": 20249.43188, "trades": 479, "taker_buy_base": 236727.0, "taker_buy_quote": 8931.73888 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03784, "high": 0.03808, "low": 0.03764, "close": 0.03795, "volume": 687055.0, "close_time": 1762347599999, "quote_volume": 26018.84506, "trades": 688, "taker_buy_base": 348010.0, "taker_buy_quote": 13195.28433 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.03795, "high": 0.03826, "low": 0.03773, "close": 0.03819, "volume": 499408.0, "close_time": 1762351199999, "quote_volume": 18939.16811, "trades": 419, "taker_buy_base": 280159.0, "taker_buy_quote": 10624.96652 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.03808, "high": 0.03844, "low": 0.0376, "close": 0.03819, "volume": 1327666.0, "close_time": 1762354799999, "quote_volume": 50487.20764, "trades": 1059, "taker_buy_base": 935689.0, "taker_buy_quote": 35597.2902 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.03811, "high": 0.03869, "low": 0.03791, "close": 0.03843, "volume": 718167.0, "close_time": 1762358399999, "quote_volume": 27430.50068, "trades": 406, "taker_buy_base": 292524.0, "taker_buy_quote": 11184.64648 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03845, "high": 0.03845, "low": 0.03807, "close": 0.03838, "volume": 711541.0, "close_time": 1762361999999, "quote_volume": 27216.33898, "trades": 501, "taker_buy_base": 346916.0, "taker_buy_quote": 13272.39056 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0382, "high": 0.0384, "low": 0.03806, "close": 0.03811, "volume": 234029.0, "close_time": 1762365599999, "quote_volume": 8957.54223, "trades": 129, "taker_buy_base": 82130.0, "taker_buy_quote": 3141.99633 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0381, "high": 0.03863, "low": 0.03803, "close": 0.03855, "volume": 686870.0, "close_time": 1762369199999, "quote_volume": 26365.86846, "trades": 273, "taker_buy_base": 292457.0, "taker_buy_quote": 11210.93887 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.03852, "high": 0.03852, "low": 0.03808, "close": 0.03817, "volume": 525477.0, "close_time": 1762372799999, "quote_volume": 20135.83951, "trades": 298, "taker_buy_base": 258925.0, "taker_buy_quote": 9941.47446 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03813, "high": 0.03848, "low": 0.03801, "close": 0.03833, "volume": 1085751.0, "close_time": 1762376399999, "quote_volume": 41604.23855, "trades": 594, "taker_buy_base": 578086.0, "taker_buy_quote": 22152.66152 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0383, "high": 0.03865, "low": 0.03817, "close": 0.03836, "volume": 474307.0, "close_time": 1762379999999, "quote_volume": 18232.46648, "trades": 276, "taker_buy_base": 230806.0, "taker_buy_quote": 8872.86777 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.03836, "high": 0.03886, "low": 0.0383, "close": 0.03879, "volume": 373932.0, "close_time": 1762383599999, "quote_volume": 14422.83413, "trades": 313, "taker_buy_base": 177464.0, "taker_buy_quote": 6854.95939 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.03876, "high": 0.03892, "low": 0.0386, "close": 0.03873, "volume": 382191.0, "close_time": 1762387199999, "quote_volume": 14811.41693, "trades": 276, "taker_buy_base": 181147.0, "taker_buy_quote": 7020.00296 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03872, "high": 0.03872, "low": 0.03832, "close": 0.03843, "volume": 545275.0, "close_time": 1762390799999, "quote_volume": 20978.46558, "trades": 584, "taker_buy_base": 253919.0, "taker_buy_quote": 9773.31792 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.03848, "high": 0.03848, "low": 0.03765, "close": 0.0381, "volume": 616377.0, "close_time": 1762394399999, "quote_volume": 23399.90525, "trades": 461, "taker_buy_base": 151349.0, "taker_buy_quote": 5759.89008 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.03813, "high": 0.03829, "low": 0.03759, "close": 0.0382, "volume": 445514.0, "close_time": 1762397999999, "quote_volume": 16914.46044, "trades": 228, "taker_buy_base": 236989.0, "taker_buy_quote": 9014.67523 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.03812, "high": 0.03816, "low": 0.03771, "close": 0.03798, "volume": 1833345.0, "close_time": 1762401599999, "quote_volume": 69614.06551, "trades": 1032, "taker_buy_base": 933096.0, "taker_buy_quote": 35432.81779 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03796, "high": 0.03855, "low": 0.03796, "close": 0.03841, "volume": 605029.0, "close_time": 1762405199999, "quote_volume": 23196.59356, "trades": 383, "taker_buy_base": 500303.0, "taker_buy_quote": 19184.23464 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0384, "high": 0.03849, "low": 0.03755, "close": 0.03756, "volume": 609755.0, "close_time": 1762408799999, "quote_volume": 23119.70304, "trades": 198, "taker_buy_base": 331039.0, "taker_buy_quote": 12549.89907 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.03762, "high": 0.03777, "low": 0.0375, "close": 0.03754, "volume": 959059.0, "close_time": 1762412399999, "quote_volume": 36051.11026, "trades": 261, "taker_buy_base": 147514.0, "taker_buy_quote": 5553.59547 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.03748, "high": 0.03779, "low": 0.03739, "close": 0.03745, "volume": 194937.0, "close_time": 1762415999999, "quote_volume": 7311.87879, "trades": 203, "taker_buy_base": 87916.0, "taker_buy_quote": 3299.03252 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0374, "high": 0.03793, "low": 0.03738, "close": 0.03755, "volume": 1252357.0, "close_time": 1762419599999, "quote_volume": 47135.94586, "trades": 905, "taker_buy_base": 678986.0, "taker_buy_quote": 25565.47554 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0375, "high": 0.03758, "low": 0.03727, "close": 0.0373, "volume": 733878.0, "close_time": 1762423199999, "quote_volume": 27473.58856, "trades": 221, "taker_buy_base": 317582.0, "taker_buy_quote": 11887.07531 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.03733, "high": 0.03742, "low": 0.037, "close": 0.03724, "volume": 1153300.0, "close_time": 1762426799999, "quote_volume": 42913.07614, "trades": 521, "taker_buy_base": 648335.0, "taker_buy_quote": 24142.79043 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.03727, "high": 0.03727, "low": 0.03688, "close": 0.03692, "volume": 652090.0, "close_time": 1762430399999, "quote_volume": 24117.77719, "trades": 288, "taker_buy_base": 243589.0, "taker_buy_quote": 9010.07278 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.03693, "high": 0.03693, "low": 0.03632, "close": 0.03636, "volume": 1182071.0, "close_time": 1762433999999, "quote_volume": 43333.59019, "trades": 993, "taker_buy_base": 584494.0, "taker_buy_quote": 21453.59949 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.03632, "high": 0.03707, "low": 0.03627, "close": 0.03686, "volume": 946866.0, "close_time": 1762437599999, "quote_volume": 34880.06257, "trades": 585, "taker_buy_base": 467954.0, "taker_buy_quote": 17259.3512 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.03698, "high": 0.03698, "low": 0.03606, "close": 0.03606, "volume": 1101445.0, "close_time": 1762441199999, "quote_volume": 40035.8044, "trades": 776, "taker_buy_base": 537665.0, "taker_buy_quote": 19529.29075 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.03615, "high": 0.03648, "low": 0.03532, "close": 0.03553, "volume": 2360098.0, "close_time": 1762444799999, "quote_volume": 84639.5382, "trades": 1767, "taker_buy_base": 1244777.0, "taker_buy_quote": 44637.482 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03553, "high": 0.03617, "low": 0.03547, "close": 0.03602, "volume": 1888246.0, "close_time": 1762448399999, "quote_volume": 67464.6218, "trades": 2223, "taker_buy_base": 823865.0, "taker_buy_quote": 29444.63917 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.03602, "high": 0.03662, "low": 0.03597, "close": 0.03639, "volume": 1940490.0, "close_time": 1762451999999, "quote_volume": 70566.20742, "trades": 899, "taker_buy_base": 1124699.0, "taker_buy_quote": 40901.85994 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.03634, "high": 0.0367, "low": 0.03596, "close": 0.03643, "volume": 743472.0, "close_time": 1762455599999, "quote_volume": 26947.64274, "trades": 516, "taker_buy_base": 363823.0, "taker_buy_quote": 13203.6353 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.03643, "high": 0.03663, "low": 0.03626, "close": 0.03653, "volume": 1115467.0, "close_time": 1762459199999, "quote_volume": 40598.06052, "trades": 653, "taker_buy_base": 586223.0, "taker_buy_quote": 21349.3157 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03658, "high": 0.03682, "low": 0.03619, "close": 0.03657, "volume": 1075649.0, "close_time": 1762462799999, "quote_volume": 39328.34054, "trades": 728, "taker_buy_base": 611430.0, "taker_buy_quote": 22365.67941 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.03654, "high": 0.03681, "low": 0.0364, "close": 0.03662, "volume": 195531.0, "close_time": 1762466399999, "quote_volume": 7160.73989, "trades": 263, "taker_buy_base": 92687.0, "taker_buy_quote": 3393.15464 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.03661, "high": 0.03669, "low": 0.03611, "close": 0.03641, "volume": 819842.0, "close_time": 1762469999999, "quote_volume": 29875.25026, "trades": 523, "taker_buy_base": 413386.0, "taker_buy_quote": 15054.02193 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.03637, "high": 0.03646, "low": 0.03583, "close": 0.03641, "volume": 613553.0, "close_time": 1762473599999, "quote_volume": 22183.48834, "trades": 253, "taker_buy_base": 382886.0, "taker_buy_quote": 13852.94713 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03636, "high": 0.03681, "low": 0.03627, "close": 0.0365, "volume": 1896087.0, "close_time": 1762477199999, "quote_volume": 69338.18759, "trades": 488, "taker_buy_base": 492731.0, "taker_buy_quote": 18007.7537 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.03654, "high": 0.03735, "low": 0.03631, "close": 0.03691, "volume": 9760605.0, "close_time": 1762480799999, "quote_volume": 360681.05089, "trades": 2223, "taker_buy_base": 2943327.0, "taker_buy_quote": 108578.3187 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.03697, "high": 0.03725, "low": 0.03674, "close": 0.03724, "volume": 655345.0, "close_time": 1762484399999, "quote_volume": 24225.59264, "trades": 739, "taker_buy_base": 213510.0, "taker_buy_quote": 7896.53883 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.03727, "high": 0.03758, "low": 0.03722, "close": 0.03735, "volume": 494285.0, "close_time": 1762487999999, "quote_volume": 18506.59809, "trades": 430, "taker_buy_base": 107035.0, "taker_buy_quote": 4005.72297 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03741, "high": 0.03745, "low": 0.037, "close": 0.0372, "volume": 336537.0, "close_time": 1762491599999, "quote_volume": 12520.86826, "trades": 185, "taker_buy_base": 79721.0, "taker_buy_quote": 2966.25458 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0372, "high": 0.03807, "low": 0.03717, "close": 0.03802, "volume": 2838356.0, "close_time": 1762495199999, "quote_volume": 107002.24768, "trades": 807, "taker_buy_base": 1108211.0, "taker_buy_quote": 41756.19554 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.03801, "high": 0.03894, "low": 0.03801, "close": 0.03894, "volume": 4428683.0, "close_time": 1762498799999, "quote_volume": 170676.52581, "trades": 1196, "taker_buy_base": 1346119.0, "taker_buy_quote": 51813.49468 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.03893, "high": 0.03935, "low": 0.03875, "close": 0.03917, "volume": 1091781.0, "close_time": 1762502399999, "quote_volume": 42636.2377, "trades": 314, "taker_buy_base": 259612.0, "taker_buy_quote": 10145.29502 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03914, "high": 0.03915, "low": 0.03867, "close": 0.03868, "volume": 2122712.0, "close_time": 1762505999999, "quote_volume": 82345.67812, "trades": 611, "taker_buy_base": 706375.0, "taker_buy_quote": 27436.38385 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.03869, "high": 0.03869, "low": 0.03766, "close": 0.03801, "volume": 1278264.0, "close_time": 1762509599999, "quote_volume": 48839.11782, "trades": 725, "taker_buy_base": 462005.0, "taker_buy_quote": 17598.7916 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.03809, "high": 0.03842, "low": 0.03786, "close": 0.03823, "volume": 1353897.0, "close_time": 1762513199999, "quote_volume": 51540.5479, "trades": 479, "taker_buy_base": 766873.0, "taker_buy_quote": 29196.64496 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.03815, "high": 0.0389, "low": 0.03779, "close": 0.03839, "volume": 2212987.0, "close_time": 1762516799999, "quote_volume": 84986.22445, "trades": 938, "taker_buy_base": 1094723.0, "taker_buy_quote": 42156.49533 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0384, "high": 0.03853, "low": 0.03755, "close": 0.03779, "volume": 1138151.0, "close_time": 1762520399999, "quote_volume": 43202.5919, "trades": 478, "taker_buy_base": 447264.0, "taker_buy_quote": 16974.50781 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.03781, "high": 0.03844, "low": 0.03776, "close": 0.03829, "volume": 320544.0, "close_time": 1762523999999, "quote_volume": 12237.33784, "trades": 254, "taker_buy_base": 115683.0, "taker_buy_quote": 4422.66042 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.03825, "high": 0.03908, "low": 0.03792, "close": 0.03891, "volume": 787865.0, "close_time": 1762527599999, "quote_volume": 30432.62545, "trades": 501, "taker_buy_base": 369336.0, "taker_buy_quote": 14244.33549 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.03899, "high": 0.0391, "low": 0.03852, "close": 0.03893, "volume": 1632859.0, "close_time": 1762531199999, "quote_volume": 63480.84914, "trades": 836, "taker_buy_base": 663311.0, "taker_buy_quote": 25784.26094 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03894, "high": 0.04012, "low": 0.03873, "close": 0.03982, "volume": 2730699.0, "close_time": 1762534799999, "quote_volume": 108143.6541, "trades": 2104, "taker_buy_base": 1536542.0, "taker_buy_quote": 60922.7536 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.03982, "high": 0.0403, "low": 0.03957, "close": 0.04017, "volume": 2025251.0, "close_time": 1762538399999, "quote_volume": 81171.56298, "trades": 761, "taker_buy_base": 1047717.0, "taker_buy_quote": 42044.95629 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0402, "high": 0.04086, "low": 0.04016, "close": 0.04046, "volume": 3291970.0, "close_time": 1762541999999, "quote_volume": 133443.12971, "trades": 1271, "taker_buy_base": 1211662.0, "taker_buy_quote": 49020.02894 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.04044, "high": 0.04064, "low": 0.04031, "close": 0.04048, "volume": 562940.0, "close_time": 1762545599999, "quote_volume": 22752.63823, "trades": 320, "taker_buy_base": 342512.0, "taker_buy_quote": 13839.46683 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.04045, "high": 0.04061, "low": 0.04014, "close": 0.0404, "volume": 488580.0, "close_time": 1762549199999, "quote_volume": 19718.69719, "trades": 293, "taker_buy_base": 347255.0, "taker_buy_quote": 14013.45774 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0404, "high": 0.04064, "low": 0.04039, "close": 0.04064, "volume": 494346.0, "close_time": 1762552799999, "quote_volume": 20029.88985, "trades": 180, "taker_buy_base": 341898.0, "taker_buy_quote": 13851.37886 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.04064, "high": 0.04079, "low": 0.04037, "close": 0.04066, "volume": 613382.0, "close_time": 1762556399999, "quote_volume": 24871.03774, "trades": 495, "taker_buy_base": 249807.0, "taker_buy_quote": 10136.01227 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.04062, "high": 0.04062, "low": 0.04014, "close": 0.04026, "volume": 424362.0, "close_time": 1762559999999, "quote_volume": 17099.49679, "trades": 223, "taker_buy_base": 206355.0, "taker_buy_quote": 8310.53916 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04026, "high": 0.04105, "low": 0.03983, "close": 0.03988, "volume": 1792032.0, "close_time": 1762563599999, "quote_volume": 72477.04808, "trades": 547, "taker_buy_base": 827857.0, "taker_buy_quote": 33444.15194 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.03986, "high": 0.04036, "low": 0.03977, "close": 0.0402, "volume": 595802.0, "close_time": 1762567199999, "quote_volume": 23875.01136, "trades": 309, "taker_buy_base": 270211.0, "taker_buy_quote": 10830.12356 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.04017, "high": 0.0408, "low": 0.04014, "close": 0.04026, "volume": 1010732.0, "close_time": 1762570799999, "quote_volume": 40900.61375, "trades": 448, "taker_buy_base": 416345.0, "taker_buy_quote": 16839.70789 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0403, "high": 0.04078, "low": 0.0401, "close": 0.04011, "volume": 623972.0, "close_time": 1762574399999, "quote_volume": 25257.06984, "trades": 393, "taker_buy_base": 396005.0, "taker_buy_quote": 16033.03814 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.04014, "high": 0.04074, "low": 0.04014, "close": 0.04025, "volume": 755197.0, "close_time": 1762577999999, "quote_volume": 30504.50066, "trades": 471, "taker_buy_base": 377305.0, "taker_buy_quote": 15245.8184 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.04029, "high": 0.04035, "low": 0.03964, "close": 0.03989, "volume": 1285949.0, "close_time": 1762581599999, "quote_volume": 51457.64161, "trades": 689, "taker_buy_base": 613161.0, "taker_buy_quote": 24540.44142 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.03996, "high": 0.04131, "low": 0.03975, "close": 0.04125, "volume": 1979984.0, "close_time": 1762585199999, "quote_volume": 80235.18798, "trades": 1004, "taker_buy_base": 884306.0, "taker_buy_quote": 35824.46736 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.04123, "high": 0.04193, "low": 0.04095, "close": 0.04146, "volume": 7747465.0, "close_time": 1762588799999, "quote_volume": 321885.14557, "trades": 2218, "taker_buy_base": 4187521.0, "taker_buy_quote": 174125.43669 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04143, "high": 0.04174, "low": 0.04097, "close": 0.04104, "volume": 2738225.0, "close_time": 1762592399999, "quote_volume": 113389.88652, "trades": 709, "taker_buy_base": 1102722.0, "taker_buy_quote": 45634.90395 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.04101, "high": 0.04135, "low": 0.03725, "close": 0.04046, "volume": 8196143.0, "close_time": 1762595999999, "quote_volume": 330933.74682, "trades": 2479, "taker_buy_base": 3294817.0, "taker_buy_quote": 133195.12025 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.04049, "high": 0.04084, "low": 0.04027, "close": 0.04072, "volume": 1219038.0, "close_time": 1762599599999, "quote_volume": 49377.26492, "trades": 1187, "taker_buy_base": 666225.0, "taker_buy_quote": 26986.49316 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.04062, "high": 0.04109, "low": 0.04062, "close": 0.04084, "volume": 1346974.0, "close_time": 1762603199999, "quote_volume": 55036.45652, "trades": 858, "taker_buy_base": 876715.0, "taker_buy_quote": 35832.97629 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04083, "high": 0.04102, "low": 0.04075, "close": 0.04086, "volume": 459042.0, "close_time": 1762606799999, "quote_volume": 18757.96111, "trades": 472, "taker_buy_base": 240503.0, "taker_buy_quote": 9831.4324 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0409, "high": 0.04092, "low": 0.03993, "close": 0.03995, "volume": 967379.0, "close_time": 1762610399999, "quote_volume": 38982.52616, "trades": 542, "taker_buy_base": 560561.0, "taker_buy_quote": 22603.42788 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.04004, "high": 0.04015, "low": 0.03939, "close": 0.03982, "volume": 1742247.0, "close_time": 1762613999999, "quote_volume": 69331.1299, "trades": 654, "taker_buy_base": 817583.0, "taker_buy_quote": 32564.52265 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.03984, "high": 0.04008, "low": 0.03886, "close": 0.03904, "volume": 3976216.0, "close_time": 1762617599999, "quote_volume": 156184.5191, "trades": 934, "taker_buy_base": 1637972.0, "taker_buy_quote": 64373.18961 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03909, "high": 0.03945, "low": 0.03883, "close": 0.03915, "volume": 1898326.0, "close_time": 1762621199999, "quote_volume": 74205.55964, "trades": 681, "taker_buy_base": 874635.0, "taker_buy_quote": 34215.68878 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.03914, "high": 0.03948, "low": 0.03905, "close": 0.03924, "volume": 719852.0, "close_time": 1762624799999, "quote_volume": 28251.15359, "trades": 273, "taker_buy_base": 335248.0, "taker_buy_quote": 13162.15033 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.03926, "high": 0.03971, "low": 0.03926, "close": 0.0397, "volume": 1002251.0, "close_time": 1762628399999, "quote_volume": 39561.07273, "trades": 264, "taker_buy_base": 529395.0, "taker_buy_quote": 20915.3133 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.03969, "high": 0.03979, "low": 0.03925, "close": 0.03951, "volume": 488199.0, "close_time": 1762631999999, "quote_volume": 19256.63963, "trades": 238, "taker_buy_base": 213350.0, "taker_buy_quote": 8415.20474 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03952, "high": 0.03964, "low": 0.03935, "close": 0.03941, "volume": 165781.0, "close_time": 1762635599999, "quote_volume": 6539.41282, "trades": 108, "taker_buy_base": 92535.0, "taker_buy_quote": 3649.44025 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.03948, "high": 0.03977, "low": 0.03945, "close": 0.03975, "volume": 177895.0, "close_time": 1762639199999, "quote_volume": 7041.57727, "trades": 117, "taker_buy_base": 86470.0, "taker_buy_quote": 3422.84457 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.03967, "high": 0.03988, "low": 0.03962, "close": 0.03983, "volume": 330281.0, "close_time": 1762642799999, "quote_volume": 13117.37141, "trades": 215, "taker_buy_base": 234628.0, "taker_buy_quote": 9316.68782 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0398, "high": 0.04027, "low": 0.03977, "close": 0.04, "volume": 1153597.0, "close_time": 1762646399999, "quote_volume": 46134.89224, "trades": 475, "taker_buy_base": 634209.0, "taker_buy_quote": 25357.63934 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04, "high": 0.04, "low": 0.03938, "close": 0.03947, "volume": 488111.0, "close_time": 1762649999999, "quote_volume": 19322.51499, "trades": 231, "taker_buy_base": 200304.0, "taker_buy_quote": 7937.68254 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.03952, "high": 0.03992, "low": 0.03948, "close": 0.03961, "volume": 889079.0, "close_time": 1762653599999, "quote_volume": 35319.17573, "trades": 270, "taker_buy_base": 483462.0, "taker_buy_quote": 19193.98551 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.03954, "high": 0.0396, "low": 0.03835, "close": 0.03846, "volume": 1023618.0, "close_time": 1762657199999, "quote_volume": 39766.35713, "trades": 443, "taker_buy_base": 561074.0, "taker_buy_quote": 21841.08326 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.03844, "high": 0.0386, "low": 0.03822, "close": 0.03848, "volume": 649464.0, "close_time": 1762660799999, "quote_volume": 24954.25946, "trades": 371, "taker_buy_base": 436810.0, "taker_buy_quote": 16783.95113 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03855, "high": 0.03888, "low": 0.03845, "close": 0.03861, "volume": 846555.0, "close_time": 1762664399999, "quote_volume": 32768.22757, "trades": 251, "taker_buy_base": 598644.0, "taker_buy_quote": 23175.79106 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.03863, "high": 0.03887, "low": 0.03849, "close": 0.03885, "volume": 467981.0, "close_time": 1762667999999, "quote_volume": 18088.63966, "trades": 199, "taker_buy_base": 276181.0, "taker_buy_quote": 10680.94028 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.03877, "high": 0.03909, "low": 0.03865, "close": 0.0387, "volume": 923045.0, "close_time": 1762671599999, "quote_volume": 35959.03357, "trades": 237, "taker_buy_base": 548149.0, "taker_buy_quote": 21353.97247 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.03873, "high": 0.03926, "low": 0.03872, "close": 0.0391, "volume": 1115516.0, "close_time": 1762675199999, "quote_volume": 43588.0836, "trades": 522, "taker_buy_base": 414980.0, "taker_buy_quote": 16204.21665 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03908, "high": 0.03926, "low": 0.0389, "close": 0.03916, "volume": 745076.0, "close_time": 1762678799999, "quote_volume": 29132.18559, "trades": 379, "taker_buy_base": 543712.0, "taker_buy_quote": 21264.4714 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.03915, "high": 0.0394, "low": 0.0388, "close": 0.0389, "volume": 1465905.0, "close_time": 1762682399999, "quote_volume": 57348.20581, "trades": 332, "taker_buy_base": 885383.0, "taker_buy_quote": 34609.15286 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.03887, "high": 0.03933, "low": 0.03874, "close": 0.03932, "volume": 590699.0, "close_time": 1762685999999, "quote_volume": 23007.69864, "trades": 280, "taker_buy_base": 352553.0, "taker_buy_quote": 13733.66792 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.03939, "high": 0.03988, "low": 0.03933, "close": 0.03966, "volume": 910798.0, "close_time": 1762689599999, "quote_volume": 36197.9051, "trades": 548, "taker_buy_base": 450041.0, "taker_buy_quote": 17891.52393 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0397, "high": 0.03995, "low": 0.03963, "close": 0.03963, "volume": 377182.0, "close_time": 1762693199999, "quote_volume": 15003.65728, "trades": 172, "taker_buy_base": 172621.0, "taker_buy_quote": 6865.33376 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.03958, "high": 0.0398, "low": 0.03949, "close": 0.03958, "volume": 455891.0, "close_time": 1762696799999, "quote_volume": 18068.06723, "trades": 225, "taker_buy_base": 236245.0, "taker_buy_quote": 9371.17525 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.03959, "high": 0.04011, "low": 0.03938, "close": 0.03964, "volume": 1318634.0, "close_time": 1762700399999, "quote_volume": 52477.44347, "trades": 451, "taker_buy_base": 507033.0, "taker_buy_quote": 20179.491 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.03965, "high": 0.04044, "low": 0.03965, "close": 0.04036, "volume": 1657531.0, "close_time": 1762703999999, "quote_volume": 66634.29405, "trades": 797, "taker_buy_base": 996943.0, "taker_buy_quote": 40081.73523 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.04024, "high": 0.04038, "low": 0.0401, "close": 0.04037, "volume": 474965.0, "close_time": 1762707599999, "quote_volume": 19115.32259, "trades": 184, "taker_buy_base": 246792.0, "taker_buy_quote": 9942.00925 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.04045, "high": 0.04057, "low": 0.04022, "close": 0.04041, "volume": 886908.0, "close_time": 1762711199999, "quote_volume": 35809.65825, "trades": 442, "taker_buy_base": 408456.0, "taker_buy_quote": 16492.64865 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.04034, "high": 0.04052, "low": 0.04003, "close": 0.04047, "volume": 343103.0, "close_time": 1762714799999, "quote_volume": 13811.77156, "trades": 173, "taker_buy_base": 204068.0, "taker_buy_quote": 8219.99562 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.04045, "high": 0.04074, "low": 0.04041, "close": 0.04073, "volume": 293879.0, "close_time": 1762718399999, "quote_volume": 11919.05958, "trades": 133, "taker_buy_base": 129969.0, "taker_buy_quote": 5275.88822 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04075, "high": 0.04075, "low": 0.04026, "close": 0.04032, "volume": 601376.0, "close_time": 1762721999999, "quote_volume": 24304.13962, "trades": 284, "taker_buy_base": 349454.0, "taker_buy_quote": 14123.08427 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.04032, "high": 0.04045, "low": 0.04017, "close": 0.04045, "volume": 183669.0, "close_time": 1762725599999, "quote_volume": 7404.38991, "trades": 147, "taker_buy_base": 71127.0, "taker_buy_quote": 2867.80086 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.04044, "high": 0.04047, "low": 0.03984, "close": 0.03998, "volume": 981250.0, "close_time": 1762729199999, "quote_volume": 39357.36216, "trades": 280, "taker_buy_base": 794854.0, "taker_buy_quote": 31853.41944 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.03998, "high": 0.04022, "low": 0.03973, "close": 0.04002, "volume": 660823.0, "close_time": 1762732799999, "quote_volume": 26406.11199, "trades": 207, "taker_buy_base": 313075.0, "taker_buy_quote": 12501.42834 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03999, "high": 0.04066, "low": 0.0397, "close": 0.04045, "volume": 612000.0, "close_time": 1762736399999, "quote_volume": 24630.20219, "trades": 266, "taker_buy_base": 305093.0, "taker_buy_quote": 12279.35487 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.04045, "high": 0.04085, "low": 0.04025, "close": 0.04045, "volume": 1046106.0, "close_time": 1762739999999, "quote_volume": 42492.09133, "trades": 317, "taker_buy_base": 468367.0, "taker_buy_quote": 19021.28399 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.04043, "high": 0.04059, "low": 0.04018, "close": 0.04036, "volume": 388214.0, "close_time": 1762743599999, "quote_volume": 15659.63766, "trades": 141, "taker_buy_base": 266953.0, "taker_buy_quote": 10770.12622 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.04043, "high": 0.04073, "low": 0.04043, "close": 0.04062, "volume": 293735.0, "close_time": 1762747199999, "quote_volume": 11913.38628, "trades": 118, "taker_buy_base": 131365.0, "taker_buy_quote": 5332.51965 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04061, "high": 0.04091, "low": 0.0405, "close": 0.04074, "volume": 351854.0, "close_time": 1762750799999, "quote_volume": 14306.42152, "trades": 164, "taker_buy_base": 84167.0, "taker_buy_quote": 3425.95173 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.04076, "high": 0.04087, "low": 0.04019, "close": 0.04046, "volume": 423031.0, "close_time": 1762754399999, "quote_volume": 17121.48269, "trades": 201, "taker_buy_base": 97468.0, "taker_buy_quote": 3948.50782 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.04045, "high": 0.04066, "low": 0.04034, "close": 0.04047, "volume": 468723.0, "close_time": 1762757999999, "quote_volume": 18991.98336, "trades": 285, "taker_buy_base": 205475.0, "taker_buy_quote": 8326.08032 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.04051, "high": 0.04065, "low": 0.04018, "close": 0.04051, "volume": 1277067.0, "close_time": 1762761599999, "quote_volume": 51553.53748, "trades": 459, "taker_buy_base": 750191.0, "taker_buy_quote": 30296.7857 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04046, "high": 0.0405, "low": 0.03991, "close": 0.0401, "volume": 987003.0, "close_time": 1762765199999, "quote_volume": 39615.02274, "trades": 389, "taker_buy_base": 614796.0, "taker_buy_quote": 24670.12372 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.04014, "high": 0.04123, "low": 0.04009, "close": 0.04098, "volume": 622385.0, "close_time": 1762768799999, "quote_volume": 25343.15541, "trades": 547, "taker_buy_base": 358184.0, "taker_buy_quote": 14556.41902 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.04103, "high": 0.04106, "low": 0.04046, "close": 0.04064, "volume": 2686798.0, "close_time": 1762772399999, "quote_volume": 109223.84173, "trades": 6491, "taker_buy_base": 2022053.0, "taker_buy_quote": 82129.17508 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.04061, "high": 0.04089, "low": 0.0406, "close": 0.04063, "volume": 223080.0, "close_time": 1762775999999, "quote_volume": 9094.18526, "trades": 290, "taker_buy_base": 124917.0, "taker_buy_quote": 5092.88695 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.04066, "high": 0.04072, "low": 0.04036, "close": 0.04048, "volume": 167421.0, "close_time": 1762779599999, "quote_volume": 6783.94295, "trades": 273, "taker_buy_base": 73038.0, "taker_buy_quote": 2961.29976 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.04044, "high": 0.04139, "low": 0.04041, "close": 0.04116, "volume": 854166.0, "close_time": 1762783199999, "quote_volume": 34925.95511, "trades": 536, "taker_buy_base": 487304.0, "taker_buy_quote": 19928.75424 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.04117, "high": 0.04125, "low": 0.04008, "close": 0.04037, "volume": 2216455.0, "close_time": 1762786799999, "quote_volume": 90249.53217, "trades": 3066, "taker_buy_base": 1270636.0, "taker_buy_quote": 51745.29527 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.04039, "high": 0.04104, "low": 0.04031, "close": 0.04064, "volume": 994270.0, "close_time": 1762790399999, "quote_volume": 40401.53213, "trades": 890, "taker_buy_base": 523440.0, "taker_buy_quote": 21254.87656 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04063, "high": 0.04082, "low": 0.04003, "close": 0.04018, "volume": 1086628.0, "close_time": 1762793999999, "quote_volume": 43925.56572, "trades": 1507, "taker_buy_base": 456513.0, "taker_buy_quote": 18499.47113 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.04016, "high": 0.04089, "low": 0.04014, "close": 0.04066, "volume": 415831.0, "close_time": 1762797599999, "quote_volume": 16815.57162, "trades": 346, "taker_buy_base": 241347.0, "taker_buy_quote": 9752.90664 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.04066, "high": 0.04066, "low": 0.04024, "close": 0.04024, "volume": 738386.0, "close_time": 1762801199999, "quote_volume": 29828.80987, "trades": 309, "taker_buy_base": 397094.0, "taker_buy_quote": 16046.83428 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.04027, "high": 0.04077, "low": 0.04013, "close": 0.04053, "volume": 646347.0, "close_time": 1762804799999, "quote_volume": 26110.95454, "trades": 336, "taker_buy_base": 331195.0, "taker_buy_quote": 13389.30383 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04055, "high": 0.04073, "low": 0.04034, "close": 0.04035, "volume": 215174.0, "close_time": 1762808399999, "quote_volume": 8711.40932, "trades": 134, "taker_buy_base": 122063.0, "taker_buy_quote": 4940.69129 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.04034, "high": 0.04034, "low": 0.03979, "close": 0.04005, "volume": 813259.0, "close_time": 1762811999999, "quote_volume": 32512.28765, "trades": 1153, "taker_buy_base": 392874.0, "taker_buy_quote": 15705.87879 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.04004, "high": 0.04104, "low": 0.03999, "close": 0.04087, "volume": 641525.0, "close_time": 1762815599999, "quote_volume": 25957.13538, "trades": 727, "taker_buy_base": 406302.0, "taker_buy_quote": 16428.1416 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.04054, "volume": 485092.0, "close_time": 1762819199999, "quote_volume": 19668.33491, "trades": 336, "taker_buy_base": 269995.0, "taker_buy_quote": 10937.16043 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04057, "high": 0.04069, "low": 0.0402, "close": 0.04039, "volume": 458566.0, "close_time": 1762822799999, "quote_volume": 18535.62983, "trades": 426, "taker_buy_base": 226972.0, "taker_buy_quote": 9177.35111 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.04037, "high": 0.04104, "low": 0.04022, "close": 0.04027, "volume": 439772.0, "close_time": 1762826399999, "quote_volume": 17865.48512, "trades": 239, "taker_buy_base": 218818.0, "taker_buy_quote": 8886.21188 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.04031, "high": 0.04099, "low": 0.04013, "close": 0.04069, "volume": 352786.0, "close_time": 1762829999999, "quote_volume": 14313.00122, "trades": 196, "taker_buy_base": 153727.0, "taker_buy_quote": 6239.03235 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.04074, "high": 0.04095, "low": 0.04073, "close": 0.04082, "volume": 128564.0, "close_time": 1762833599999, "quote_volume": 5250.92225, "trades": 89, "taker_buy_base": 77946.0, "taker_buy_quote": 3183.69591 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04079, "high": 0.04079, "low": 0.04031, "close": 0.04042, "volume": 251826.0, "close_time": 1762837199999, "quote_volume": 10201.24611, "trades": 169, "taker_buy_base": 144259.0, "taker_buy_quote": 5842.85151 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.04037, "high": 0.0404, "low": 0.0397, "close": 0.03995, "volume": 359654.0, "close_time": 1762840799999, "quote_volume": 14364.0631, "trades": 170, "taker_buy_base": 100507.0, "taker_buy_quote": 4011.3863 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.03979, "high": 0.03998, "low": 0.03959, "close": 0.03996, "volume": 300106.0, "close_time": 1762844399999, "quote_volume": 11930.05552, "trades": 173, "taker_buy_base": 129285.0, "taker_buy_quote": 5139.50633 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.03993, "high": 0.03994, "low": 0.03917, "close": 0.03922, "volume": 1525243.0, "close_time": 1762847999999, "quote_volume": 60244.07359, "trades": 395, "taker_buy_base": 1002596.0, "taker_buy_quote": 39595.40896 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03918, "high": 0.03943, "low": 0.03901, "close": 0.03938, "volume": 2021665.0, "close_time": 1762851599999, "quote_volume": 79358.8693, "trades": 2627, "taker_buy_base": 918629.0, "taker_buy_quote": 36078.05583 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.03934, "high": 0.03965, "low": 0.03919, "close": 0.03921, "volume": 1688987.0, "close_time": 1762855199999, "quote_volume": 66727.61265, "trades": 1937, "taker_buy_base": 915040.0, "taker_buy_quote": 36169.97077 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0392, "high": 0.0397, "low": 0.03918, "close": 0.03954, "volume": 1116724.0, "close_time": 1762858799999, "quote_volume": 44144.73734, "trades": 1824, "taker_buy_base": 655060.0, "taker_buy_quote": 25902.54833 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.03961, "high": 0.04016, "low": 0.03961, "close": 0.04004, "volume": 635200.0, "close_time": 1762862399999, "quote_volume": 25357.46434, "trades": 334, "taker_buy_base": 281874.0, "taker_buy_quote": 11243.94322 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04005, "high": 0.04028, "low": 0.03968, "close": 0.03979, "volume": 824783.0, "close_time": 1762865999999, "quote_volume": 32951.15638, "trades": 367, "taker_buy_base": 455508.0, "taker_buy_quote": 18203.25918 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.03984, "high": 0.04023, "low": 0.03983, "close": 0.03993, "volume": 440918.0, "close_time": 1762869599999, "quote_volume": 17647.66237, "trades": 408, "taker_buy_base": 261767.0, "taker_buy_quote": 10475.67116 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.03994, "high": 0.04047, "low": 0.03963, "close": 0.04041, "volume": 602712.0, "close_time": 1762873199999, "quote_volume": 24070.92138, "trades": 522, "taker_buy_base": 311943.0, "taker_buy_quote": 12468.87366 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.04043, "high": 0.04043, "low": 0.0399, "close": 0.04007, "volume": 466839.0, "close_time": 1762876799999, "quote_volume": 18743.78698, "trades": 279, "taker_buy_base": 177220.0, "taker_buy_quote": 7108.07098 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04007, "high": 0.04028, "low": 0.03981, "close": 0.04, "volume": 619000.0, "close_time": 1762880399999, "quote_volume": 24819.33833, "trades": 570, "taker_buy_base": 264572.0, "taker_buy_quote": 10610.29743 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.04003, "high": 0.04034, "low": 0.03963, "close": 0.03978, "volume": 488837.0, "close_time": 1762883999999, "quote_volume": 19519.15135, "trades": 513, "taker_buy_base": 209322.0, "taker_buy_quote": 8365.97439 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.03979, "high": 0.03994, "low": 0.03937, "close": 0.03942, "volume": 1056779.0, "close_time": 1762887599999, "quote_volume": 41864.53965, "trades": 1063, "taker_buy_base": 400919.0, "taker_buy_quote": 15883.87724 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.03941, "high": 0.03941, "low": 0.03895, "close": 0.039, "volume": 1654905.0, "close_time": 1762891199999, "quote_volume": 64829.01621, "trades": 2032, "taker_buy_base": 844420.0, "taker_buy_quote": 33092.94157 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03903, "high": 0.03911, "low": 0.0386, "close": 0.03867, "volume": 469001.0, "close_time": 1762894799999, "quote_volume": 18217.24646, "trades": 493, "taker_buy_base": 260158.0, "taker_buy_quote": 10107.28964 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.03868, "high": 0.03893, "low": 0.03841, "close": 0.03856, "volume": 578587.0, "close_time": 1762898399999, "quote_volume": 22332.92558, "trades": 625, "taker_buy_base": 228393.0, "taker_buy_quote": 8816.97513 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.03855, "high": 0.03898, "low": 0.03832, "close": 0.03892, "volume": 367323.0, "close_time": 1762901999999, "quote_volume": 14190.452, "trades": 513, "taker_buy_base": 201410.0, "taker_buy_quote": 7785.60213 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.03891, "high": 0.03913, "low": 0.03846, "close": 0.03848, "volume": 1235605.0, "close_time": 1762905599999, "quote_volume": 48029.4412, "trades": 524, "taker_buy_base": 701372.0, "taker_buy_quote": 27322.52936 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03853, "high": 0.03884, "low": 0.03825, "close": 0.03842, "volume": 629938.0, "close_time": 1762909199999, "quote_volume": 24303.08784, "trades": 416, "taker_buy_base": 207237.0, "taker_buy_quote": 7995.44585 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0384, "high": 0.03911, "low": 0.0384, "close": 0.03883, "volume": 375523.0, "close_time": 1762912799999, "quote_volume": 14586.72863, "trades": 459, "taker_buy_base": 167154.0, "taker_buy_quote": 6490.29532 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.03883, "high": 0.03897, "low": 0.03856, "close": 0.03876, "volume": 409304.0, "close_time": 1762916399999, "quote_volume": 15870.92256, "trades": 544, "taker_buy_base": 182770.0, "taker_buy_quote": 7083.81542 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.03873, "high": 0.03899, "low": 0.03861, "close": 0.03881, "volume": 322350.0, "close_time": 1762919999999, "quote_volume": 12505.4198, "trades": 365, "taker_buy_base": 132578.0, "taker_buy_quote": 5145.36102 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03886, "high": 0.039, "low": 0.03882, "close": 0.03898, "volume": 137750.0, "close_time": 1762923599999, "quote_volume": 5358.75621, "trades": 115, "taker_buy_base": 68148.0, "taker_buy_quote": 2651.51864 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.03901, "high": 0.03919, "low": 0.03898, "close": 0.03914, "volume": 150858.0, "close_time": 1762927199999, "quote_volume": 5895.48389, "trades": 109, "taker_buy_base": 83848.0, "taker_buy_quote": 3276.52968 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.03914, "high": 0.0393, "low": 0.03902, "close": 0.03906, "volume": 360532.0, "close_time": 1762930799999, "quote_volume": 14114.88062, "trades": 205, "taker_buy_base": 225556.0, "taker_buy_quote": 8830.13988 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.03905, "high": 0.03928, "low": 0.03882, "close": 0.03887, "volume": 636519.0, "close_time": 1762934399999, "quote_volume": 24837.8929, "trades": 198, "taker_buy_base": 152583.0, "taker_buy_quote": 5962.12625 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03888, "high": 0.03943, "low": 0.03888, "close": 0.03929, "volume": 230144.0, "close_time": 1762937999999, "quote_volume": 9038.00643, "trades": 123, "taker_buy_base": 139501.0, "taker_buy_quote": 5479.19269 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.03932, "high": 0.03958, "low": 0.03932, "close": 0.03958, "volume": 183513.0, "close_time": 1762941599999, "quote_volume": 7247.16023, "trades": 158, "taker_buy_base": 64173.0, "taker_buy_quote": 2535.37275 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.03958, "high": 0.03985, "low": 0.03955, "close": 0.03968, "volume": 256080.0, "close_time": 1762945199999, "quote_volume": 10170.98397, "trades": 186, "taker_buy_base": 75438.0, "taker_buy_quote": 2993.99148 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.03971, "high": 0.03994, "low": 0.0396, "close": 0.03979, "volume": 2893550.0, "close_time": 1762948799999, "quote_volume": 114913.19043, "trades": 1472, "taker_buy_base": 2333999.0, "taker_buy_quote": 92685.87096 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03984, "high": 0.03996, "low": 0.03966, "close": 0.0398, "volume": 411253.0, "close_time": 1762952399999, "quote_volume": 16393.89421, "trades": 389, "taker_buy_base": 150348.0, "taker_buy_quote": 5994.50601 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.03982, "high": 0.04, "low": 0.03957, "close": 0.03994, "volume": 410985.0, "close_time": 1762955999999, "quote_volume": 16349.67559, "trades": 250, "taker_buy_base": 233964.0, "taker_buy_quote": 9317.38398 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.03998, "high": 0.03998, "low": 0.03886, "close": 0.03922, "volume": 1118663.0, "close_time": 1762959599999, "quote_volume": 44209.80524, "trades": 1765, "taker_buy_base": 560547.0, "taker_buy_quote": 22141.0663 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.03932, "high": 0.03932, "low": 0.03798, "close": 0.03816, "volume": 8157825.0, "close_time": 1762963199999, "quote_volume": 316842.87885, "trades": 3383, "taker_buy_base": 5707258.0, "taker_buy_quote": 221753.61065 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03822, "high": 0.03828, "low": 0.03727, "close": 0.03753, "volume": 1580764.0, "close_time": 1762966799999, "quote_volume": 59619.32146, "trades": 1257, "taker_buy_base": 899940.0, "taker_buy_quote": 33968.6841 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.03752, "high": 0.03794, "low": 0.03717, "close": 0.03771, "volume": 1036495.0, "close_time": 1762970399999, "quote_volume": 38807.33363, "trades": 1517, "taker_buy_base": 529163.0, "taker_buy_quote": 19852.30301 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.03771, "high": 0.03797, "low": 0.03761, "close": 0.03772, "volume": 297407.0, "close_time": 1762973999999, "quote_volume": 11255.68795, "trades": 318, "taker_buy_base": 105336.0, "taker_buy_quote": 3986.03311 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0376, "high": 0.03778, "low": 0.03723, "close": 0.03756, "volume": 1054588.0, "close_time": 1762977599999, "quote_volume": 39538.71957, "trades": 2056, "taker_buy_base": 478177.0, "taker_buy_quote": 17937.39305 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03754, "high": 0.03823, "low": 0.03749, "close": 0.0381, "volume": 809028.0, "close_time": 1762981199999, "quote_volume": 30694.14499, "trades": 783, "taker_buy_base": 552921.0, "taker_buy_quote": 20975.66166 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0381, "high": 0.0383, "low": 0.03803, "close": 0.0383, "volume": 441118.0, "close_time": 1762984799999, "quote_volume": 16829.62655, "trades": 463, "taker_buy_base": 235388.0, "taker_buy_quote": 8983.3598 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.03828, "high": 0.03843, "low": 0.03813, "close": 0.03837, "volume": 140657.0, "close_time": 1762988399999, "quote_volume": 5386.2736, "trades": 119, "taker_buy_base": 58807.0, "taker_buy_quote": 2252.62098 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.03839, "high": 0.03839, "low": 0.03783, "close": 0.03794, "volume": 350700.0, "close_time": 1762991999999, "quote_volume": 13332.02499, "trades": 211, "taker_buy_base": 114838.0, "taker_buy_quote": 4365.46317 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03794, "high": 0.03836, "low": 0.03789, "close": 0.03824, "volume": 751538.0, "close_time": 1762995599999, "quote_volume": 28668.80167, "trades": 644, "taker_buy_base": 356290.0, "taker_buy_quote": 13592.00847 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.03826, "high": 0.03869, "low": 0.03819, "close": 0.03834, "volume": 660213.0, "close_time": 1762999199999, "quote_volume": 25387.54384, "trades": 432, "taker_buy_base": 307484.0, "taker_buy_quote": 11830.60713 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.03835, "high": 0.04035, "low": 0.03819, "close": 0.03827, "volume": 13798756.0, "close_time": 1763002799999, "quote_volume": 543120.47123, "trades": 5619, "taker_buy_base": 6946636.0, "taker_buy_quote": 273152.4325 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.03827, "high": 0.03918, "low": 0.03793, "close": 0.0387, "volume": 1172842.0, "close_time": 1763006399999, "quote_volume": 45506.43164, "trades": 484, "taker_buy_base": 672463.0, "taker_buy_quote": 26103.16683 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03869, "high": 0.03892, "low": 0.03859, "close": 0.03873, "volume": 238680.0, "close_time": 1763009999999, "quote_volume": 9233.68364, "trades": 207, "taker_buy_base": 142515.0, "taker_buy_quote": 5512.60096 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.03868, "high": 0.03904, "low": 0.03856, "close": 0.03899, "volume": 136510.0, "close_time": 1763013599999, "quote_volume": 5290.73149, "trades": 141, "taker_buy_base": 76156.0, "taker_buy_quote": 2951.54431 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.03902, "high": 0.0391, "low": 0.03892, "close": 0.03893, "volume": 182327.0, "close_time": 1763017199999, "quote_volume": 7114.87599, "trades": 190, "taker_buy_base": 85065.0, "taker_buy_quote": 3320.44764 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.03887, "high": 0.03905, "low": 0.03866, "close": 0.03873, "volume": 188441.0, "close_time": 1763020799999, "quote_volume": 7329.6429, "trades": 124, "taker_buy_base": 121687.0, "taker_buy_quote": 4738.50454 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03873, "high": 0.03888, "low": 0.03866, "close": 0.03878, "volume": 182441.0, "close_time": 1763024399999, "quote_volume": 7071.45689, "trades": 197, "taker_buy_base": 93562.0, "taker_buy_quote": 3626.45857 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.03881, "high": 0.03881, "low": 0.03831, "close": 0.03835, "volume": 445651.0, "close_time": 1763027999999, "quote_volume": 17171.81922, "trades": 275, "taker_buy_base": 251082.0, "taker_buy_quote": 9680.8612 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.03843, "high": 0.03871, "low": 0.03831, "close": 0.03835, "volume": 447426.0, "close_time": 1763031599999, "quote_volume": 17206.02774, "trades": 254, "taker_buy_base": 240347.0, "taker_buy_quote": 9243.86024 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.03837, "high": 0.03889, "low": 0.03837, "close": 0.03867, "volume": 522515.0, "close_time": 1763035199999, "quote_volume": 20162.08527, "trades": 273, "taker_buy_base": 242173.0, "taker_buy_quote": 9354.22916 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03863, "high": 0.03864, "low": 0.03841, "close": 0.03856, "volume": 205678.0, "close_time": 1763038799999, "quote_volume": 7931.6519, "trades": 104, "taker_buy_base": 102165.0, "taker_buy_quote": 3943.26977 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.03859, "high": 0.03866, "low": 0.03814, "close": 0.03836, "volume": 429734.0, "close_time": 1763042399999, "quote_volume": 16505.54682, "trades": 267, "taker_buy_base": 177433.0, "taker_buy_quote": 6812.36198 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.03835, "high": 0.03895, "low": 0.03795, "close": 0.03881, "volume": 1519495.0, "close_time": 1763045999999, "quote_volume": 58411.61056, "trades": 1993, "taker_buy_base": 733089.0, "taker_buy_quote": 28182.6984 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.03878, "high": 0.03893, "low": 0.03827, "close": 0.03847, "volume": 826468.0, "close_time": 1763049599999, "quote_volume": 31899.01723, "trades": 777, "taker_buy_base": 457850.0, "taker_buy_quote": 17667.863 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03853, "high": 0.0388, "low": 0.03838, "close": 0.03858, "volume": 1627532.0, "close_time": 1763053199999, "quote_volume": 62695.73036, "trades": 2370, "taker_buy_base": 853274.0, "taker_buy_quote": 32885.28629 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.03859, "high": 0.03866, "low": 0.03789, "close": 0.03792, "volume": 1289708.0, "close_time": 1763056799999, "quote_volume": 49397.81957, "trades": 920, "taker_buy_base": 470538.0, "taker_buy_quote": 18041.95697 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.03795, "high": 0.03808, "low": 0.03726, "close": 0.03762, "volume": 2303532.0, "close_time": 1763060399999, "quote_volume": 86692.08624, "trades": 1766, "taker_buy_base": 734569.0, "taker_buy_quote": 27643.71623 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.03759, "high": 0.03787, "low": 0.03724, "close": 0.0374, "volume": 2037718.0, "close_time": 1763063999999, "quote_volume": 76472.9038, "trades": 3521, "taker_buy_base": 1097648.0, "taker_buy_quote": 41171.07381 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0374, "high": 0.03778, "low": 0.03733, "close": 0.0374, "volume": 1076758.0, "close_time": 1763067599999, "quote_volume": 40393.22386, "trades": 1452, "taker_buy_base": 595759.0, "taker_buy_quote": 22353.55177 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03743, "high": 0.03775, "low": 0.03727, "close": 0.03748, "volume": 556024.0, "close_time": 1763071199999, "quote_volume": 20863.13079, "trades": 273, "taker_buy_base": 294291.0, "taker_buy_quote": 11061.41634 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03743, "high": 0.0378, "low": 0.03741, "close": 0.03757, "volume": 671786.0, "close_time": 1763074799999, "quote_volume": 25295.15361, "trades": 350, "taker_buy_base": 231732.0, "taker_buy_quote": 8730.62568 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03757, "high": 0.03809, "low": 0.03757, "close": 0.03786, "volume": 1257236.0, "close_time": 1763078399999, "quote_volume": 47778.05878, "trades": 292, "taker_buy_base": 142657.0, "taker_buy_quote": 5403.19982 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03787, "high": 0.03816, "low": 0.03747, "close": 0.03784, "volume": 2503792.0, "close_time": 1763081999999, "quote_volume": 94701.81047, "trades": 4391, "taker_buy_base": 1113771.0, "taker_buy_quote": 42162.8915 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.03784, "high": 0.03792, "low": 0.03762, "close": 0.03765, "volume": 318964.0, "close_time": 1763085599999, "quote_volume": 12040.40133, "trades": 683, "taker_buy_base": 166891.0, "taker_buy_quote": 6302.54596 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03767, "high": 0.03807, "low": 0.03767, "close": 0.03785, "volume": 382041.0, "close_time": 1763089199999, "quote_volume": 14501.99238, "trades": 370, "taker_buy_base": 271282.0, "taker_buy_quote": 10297.93339 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03787, "high": 0.03788, "low": 0.03714, "close": 0.03721, "volume": 406679.0, "close_time": 1763092799999, "quote_volume": 15238.17088, "trades": 431, "taker_buy_base": 231265.0, "taker_buy_quote": 8673.78173 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03718, "high": 0.03719, "low": 0.03559, "close": 0.03621, "volume": 1499561.0, "close_time": 1763096399999, "quote_volume": 54436.6222, "trades": 1061, "taker_buy_base": 691240.0, "taker_buy_quote": 25091.93097 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03622, "high": 0.038, "low": 0.03609, "close": 0.03773, "volume": 5507656.0, "close_time": 1763099999999, "quote_volume": 203675.74426, "trades": 2370, "taker_buy_base": 3287253.0, "taker_buy_quote": 121915.57034 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03769, "high": 0.03772, "low": 0.03684, "close": 0.03772, "volume": 755056.0, "close_time": 1763103599999, "quote_volume": 28148.69182, "trades": 816, "taker_buy_base": 384042.0, "taker_buy_quote": 14331.292 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.03766, "high": 0.03789, "low": 0.03747, "close": 0.0376, "volume": 504633.0, "close_time": 1763107199999, "quote_volume": 18975.44746, "trades": 300, "taker_buy_base": 136063.0, "taker_buy_quote": 5118.83366 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03757, "high": 0.03767, "low": 0.03713, "close": 0.03723, "volume": 696841.0, "close_time": 1763110799999, "quote_volume": 26010.27426, "trades": 274, "taker_buy_base": 426598.0, "taker_buy_quote": 15934.24966 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03723, "high": 0.03755, "low": 0.03682, "close": 0.037, "volume": 997789.0, "close_time": 1763114399999, "quote_volume": 37058.74015, "trades": 558, "taker_buy_base": 596325.0, "taker_buy_quote": 22150.84407 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03703, "high": 0.03766, "low": 0.03703, "close": 0.03726, "volume": 773897.0, "close_time": 1763117999999, "quote_volume": 28817.83507, "trades": 455, "taker_buy_base": 446461.0, "taker_buy_quote": 16635.43416 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0372, "high": 0.03748, "low": 0.0365, "close": 0.0366, "volume": 2626588.0, "close_time": 1763121599999, "quote_volume": 96844.6412, "trades": 1069, "taker_buy_base": 1362816.0, "taker_buy_quote": 50308.42613 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0366, "high": 0.037, "low": 0.03626, "close": 0.03694, "volume": 1512115.0, "close_time": 1763125199999, "quote_volume": 55239.65552, "trades": 889, "taker_buy_base": 783686.0, "taker_buy_quote": 28634.44783 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03694, "high": 0.03707, "low": 0.036, "close": 0.03659, "volume": 1920814.0, "close_time": 1763128799999, "quote_volume": 69797.82789, "trades": 753, "taker_buy_base": 833463.0, "taker_buy_quote": 30271.68628 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03664, "high": 0.0372, "low": 0.03639, "close": 0.03709, "volume": 794465.0, "close_time": 1763132399999, "quote_volume": 29195.89516, "trades": 873, "taker_buy_base": 441826.0, "taker_buy_quote": 16228.49437 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03703, "high": 0.03746, "low": 0.03674, "close": 0.03733, "volume": 487882.0, "close_time": 1763135999999, "quote_volume": 18087.02278, "trades": 652, "taker_buy_base": 213159.0, "taker_buy_quote": 7900.34472 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03732, "high": 0.03771, "low": 0.03715, "close": 0.03763, "volume": 707922.0, "close_time": 1763139599999, "quote_volume": 26523.85071, "trades": 651, "taker_buy_base": 251890.0, "taker_buy_quote": 9430.80309 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03756, "high": 0.03763, "low": 0.03688, "close": 0.03696, "volume": 409451.0, "close_time": 1763143199999, "quote_volume": 15315.13184, "trades": 647, "taker_buy_base": 198055.0, "taker_buy_quote": 7401.49934 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03693, "high": 0.03782, "low": 0.03679, "close": 0.03688, "volume": 4959524.0, "close_time": 1763146799999, "quote_volume": 185217.7771, "trades": 3676, "taker_buy_base": 2352995.0, "taker_buy_quote": 87929.89529 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03694, "high": 0.03716, "low": 0.0367, "close": 0.03703, "volume": 1527157.0, "close_time": 1763150399999, "quote_volume": 56374.26918, "trades": 1014, "taker_buy_base": 594190.0, "taker_buy_quote": 21947.06589 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03705, "high": 0.03718, "low": 0.03621, "close": 0.03647, "volume": 392925.0, "close_time": 1763153999999, "quote_volume": 14420.85498, "trades": 418, "taker_buy_base": 208221.0, "taker_buy_quote": 7640.73161 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03645, "high": 0.03764, "low": 0.03636, "close": 0.03687, "volume": 2053932.0, "close_time": 1763157599999, "quote_volume": 76049.17824, "trades": 1005, "taker_buy_base": 1520089.0, "taker_buy_quote": 56310.00132 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03687, "high": 0.03726, "low": 0.03664, "close": 0.03678, "volume": 728901.0, "close_time": 1763161199999, "quote_volume": 26877.13334, "trades": 421, "taker_buy_base": 395964.0, "taker_buy_quote": 14609.05272 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0368, "high": 0.0368, "low": 0.036, "close": 0.0366, "volume": 556918.0, "close_time": 1763164799999, "quote_volume": 20234.19736, "trades": 586, "taker_buy_base": 247621.0, "taker_buy_quote": 8996.44944 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0366, "high": 0.0374, "low": 0.03657, "close": 0.03714, "volume": 2352658.0, "close_time": 1763168399999, "quote_volume": 87377.8895, "trades": 970, "taker_buy_base": 785480.0, "taker_buy_quote": 29132.56818 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03715, "high": 0.03726, "low": 0.03695, "close": 0.03724, "volume": 429409.0, "close_time": 1763171999999, "quote_volume": 15951.947, "trades": 303, "taker_buy_base": 180926.0, "taker_buy_quote": 6722.37606 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03717, "high": 0.03756, "low": 0.03708, "close": 0.03745, "volume": 1366519.0, "close_time": 1763175599999, "quote_volume": 51130.12499, "trades": 655, "taker_buy_base": 308308.0, "taker_buy_quote": 11516.70243 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03746, "high": 0.03753, "low": 0.03743, "close": 0.03747, "volume": 117538.0, "close_time": 1763179199999, "quote_volume": 4404.98844, "trades": 86, "taker_buy_base": 57742.0, "taker_buy_quote": 2164.30244 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03749, "high": 0.03751, "low": 0.03719, "close": 0.03719, "volume": 142873.0, "close_time": 1763182799999, "quote_volume": 5338.7548, "trades": 101, "taker_buy_base": 65550.0, "taker_buy_quote": 2449.02061 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03719, "high": 0.03742, "low": 0.03717, "close": 0.0373, "volume": 343971.0, "close_time": 1763186399999, "quote_volume": 12840.33122, "trades": 246, "taker_buy_base": 218225.0, "taker_buy_quote": 8149.23661 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03732, "high": 0.03748, "low": 0.03721, "close": 0.03724, "volume": 119608.0, "close_time": 1763189999999, "quote_volume": 4465.97295, "trades": 180, "taker_buy_base": 45973.0, "taker_buy_quote": 1715.78934 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03722, "high": 0.03725, "low": 0.03701, "close": 0.03702, "volume": 232432.0, "close_time": 1763193599999, "quote_volume": 8634.07249, "trades": 319, "taker_buy_base": 140923.0, "taker_buy_quote": 5235.9182 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03703, "high": 0.03705, "low": 0.03653, "close": 0.03665, "volume": 276431.0, "close_time": 1763197199999, "quote_volume": 10172.56593, "trades": 258, "taker_buy_base": 192552.0, "taker_buy_quote": 7081.02112 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03662, "high": 0.03696, "low": 0.03656, "close": 0.0367, "volume": 257974.0, "close_time": 1763200799999, "quote_volume": 9495.68306, "trades": 196, "taker_buy_base": 99181.0, "taker_buy_quote": 3647.89536 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0367, "high": 0.03683, "low": 0.0366, "close": 0.03683, "volume": 906309.0, "close_time": 1763204399999, "quote_volume": 33283.10887, "trades": 342, "taker_buy_base": 420399.0, "taker_buy_quote": 15440.86595 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03681, "high": 0.03683, "low": 0.03648, "close": 0.0366, "volume": 266834.0, "close_time": 1763207999999, "quote_volume": 9791.90072, "trades": 111, "taker_buy_base": 124941.0, "taker_buy_quote": 4584.53989 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03659, "high": 0.03675, "low": 0.03653, "close": 0.03672, "volume": 197897.0, "close_time": 1763211599999, "quote_volume": 7252.09168, "trades": 144, "taker_buy_base": 71195.0, "taker_buy_quote": 2609.34178 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03672, "high": 0.03713, "low": 0.03672, "close": 0.03702, "volume": 522440.0, "close_time": 1763215199999, "quote_volume": 19326.71027, "trades": 224, "taker_buy_base": 239621.0, "taker_buy_quote": 8869.99694 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03701, "high": 0.03701, "low": 0.03672, "close": 0.03693, "volume": 269295.0, "close_time": 1763218799999, "quote_volume": 9936.94533, "trades": 147, "taker_buy_base": 167244.0, "taker_buy_quote": 6173.17987 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.03695, "high": 0.03707, "low": 0.03675, "close": 0.03676, "volume": 371433.0, "close_time": 1763222399999, "quote_volume": 13715.65186, "trades": 480, "taker_buy_base": 176775.0, "taker_buy_quote": 6532.64312 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03678, "high": 0.03683, "low": 0.03654, "close": 0.03678, "volume": 296330.0, "close_time": 1763225999999, "quote_volume": 10873.67727, "trades": 207, "taker_buy_base": 194586.0, "taker_buy_quote": 7137.47785 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.03679, "high": 0.03712, "low": 0.03673, "close": 0.03711, "volume": 478741.0, "close_time": 1763229599999, "quote_volume": 17660.55839, "trades": 225, "taker_buy_base": 156599.0, "taker_buy_quote": 5772.96663 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03711, "high": 0.03728, "low": 0.03702, "close": 0.03715, "volume": 1382940.0, "close_time": 1763233199999, "quote_volume": 51411.28634, "trades": 1674, "taker_buy_base": 776609.0, "taker_buy_quote": 28874.79144 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03711, "high": 0.03718, "low": 0.03698, "close": 0.037, "volume": 203432.0, "close_time": 1763236799999, "quote_volume": 7541.63461, "trades": 53, "taker_buy_base": 155660.0, "taker_buy_quote": 5769.46968 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03706, "high": 0.03706, "low": 0.03691, "close": 0.03694, "volume": 139474.0, "close_time": 1763240399999, "quote_volume": 5157.43512, "trades": 139, "taker_buy_base": 64224.0, "taker_buy_quote": 2374.08637 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03698, "high": 0.03709, "low": 0.03668, "close": 0.03673, "volume": 166734.0, "close_time": 1763243999999, "quote_volume": 6158.36071, "trades": 118, "taker_buy_base": 68792.0, "taker_buy_quote": 2540.71729 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03672, "high": 0.037, "low": 0.03662, "close": 0.03694, "volume": 261765.0, "close_time": 1763247599999, "quote_volume": 9628.94531, "trades": 193, "taker_buy_base": 138851.0, "taker_buy_quote": 5109.39541 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03699, "high": 0.03708, "low": 0.03694, "close": 0.037, "volume": 132747.0, "close_time": 1763251199999, "quote_volume": 4914.42828, "trades": 79, "taker_buy_base": 50695.0, "taker_buy_quote": 1876.22065 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03698, "high": 0.03704, "low": 0.03656, "close": 0.03698, "volume": 398310.0, "close_time": 1763254799999, "quote_volume": 14668.80405, "trades": 302, "taker_buy_base": 208451.0, "taker_buy_quote": 7675.77095 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0369, "high": 0.03702, "low": 0.03649, "close": 0.03689, "volume": 630596.0, "close_time": 1763258399999, "quote_volume": 23182.78607, "trades": 567, "taker_buy_base": 296230.0, "taker_buy_quote": 10890.77462 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03687, "high": 0.03759, "low": 0.03674, "close": 0.03755, "volume": 1022094.0, "close_time": 1763261999999, "quote_volume": 38053.31962, "trades": 873, "taker_buy_base": 757073.0, "taker_buy_quote": 28179.40862 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03757, "high": 0.03797, "low": 0.03755, "close": 0.03787, "volume": 1250772.0, "close_time": 1763265599999, "quote_volume": 47291.99638, "trades": 1114, "taker_buy_base": 1022713.0, "taker_buy_quote": 38676.09283 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03787, "high": 0.03792, "low": 0.03757, "close": 0.03784, "volume": 1657250.0, "close_time": 1763269199999, "quote_volume": 62545.58977, "trades": 1009, "taker_buy_base": 1255945.0, "taker_buy_quote": 47404.63843 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03782, "high": 0.0385, "low": 0.03782, "close": 0.03813, "volume": 1092189.0, "close_time": 1763272799999, "quote_volume": 41759.9088, "trades": 712, "taker_buy_base": 635008.0, "taker_buy_quote": 24280.1609 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03811, "high": 0.03869, "low": 0.03811, "close": 0.03859, "volume": 424848.0, "close_time": 1763276399999, "quote_volume": 16325.62476, "trades": 368, "taker_buy_base": 202868.0, "taker_buy_quote": 7794.29141 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03864, "high": 0.042, "low": 0.03813, "close": 0.0394, "volume": 24053384.0, "close_time": 1763279999999, "quote_volume": 959036.07293, "trades": 12507, "taker_buy_base": 12000646.0, "taker_buy_quote": 479482.22254 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03944, "high": 0.0396, "low": 0.03859, "close": 0.03893, "volume": 4806760.0, "close_time": 1763283599999, "quote_volume": 187530.0479, "trades": 2947, "taker_buy_base": 2341660.0, "taker_buy_quote": 91411.61575 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0389, "high": 0.03911, "low": 0.03858, "close": 0.03906, "volume": 1450454.0, "close_time": 1763287199999, "quote_volume": 56371.04434, "trades": 1135, "taker_buy_base": 731605.0, "taker_buy_quote": 28440.65049 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03907, "high": 0.03949, "low": 0.03896, "close": 0.03929, "volume": 1363820.0, "close_time": 1763290799999, "quote_volume": 53599.01174, "trades": 668, "taker_buy_base": 638396.0, "taker_buy_quote": 25073.3597 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03925, "high": 0.03938, "low": 0.03823, "close": 0.03864, "volume": 2754476.0, "close_time": 1763294399999, "quote_volume": 106917.28425, "trades": 2827, "taker_buy_base": 1338471.0, "taker_buy_quote": 51967.25676 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03863, "high": 0.03884, "low": 0.03827, "close": 0.03831, "volume": 860288.0, "close_time": 1763297999999, "quote_volume": 33169.93874, "trades": 719, "taker_buy_base": 510479.0, "taker_buy_quote": 19698.63362 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0383, "high": 0.03834, "low": 0.0378, "close": 0.03798, "volume": 1177948.0, "close_time": 1763301599999, "quote_volume": 44850.4606, "trades": 620, "taker_buy_base": 292865.0, "taker_buy_quote": 11153.07151 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03798, "high": 0.03836, "low": 0.03793, "close": 0.03829, "volume": 587819.0, "close_time": 1763305199999, "quote_volume": 22415.109, "trades": 366, "taker_buy_base": 286340.0, "taker_buy_quote": 10915.24241 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0383, "high": 0.03844, "low": 0.03776, "close": 0.03783, "volume": 834573.0, "close_time": 1763308799999, "quote_volume": 31754.29618, "trades": 938, "taker_buy_base": 398024.0, "taker_buy_quote": 15147.58501 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03784, "high": 0.03832, "low": 0.0378, "close": 0.03815, "volume": 1122528.0, "close_time": 1763312399999, "quote_volume": 42746.39939, "trades": 988, "taker_buy_base": 601904.0, "taker_buy_quote": 22922.05456 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03814, "high": 0.03831, "low": 0.03782, "close": 0.03826, "volume": 1205040.0, "close_time": 1763315999999, "quote_volume": 45954.11489, "trades": 1154, "taker_buy_base": 560460.0, "taker_buy_quote": 21376.44269 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03822, "high": 0.03965, "low": 0.0382, "close": 0.03937, "volume": 7686651.0, "close_time": 1763319599999, "quote_volume": 301450.67675, "trades": 4189, "taker_buy_base": 3574506.0, "taker_buy_quote": 140206.34672 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03937, "high": 0.04063, "low": 0.039, "close": 0.03926, "volume": 7865339.0, "close_time": 1763323199999, "quote_volume": 311898.30388, "trades": 5679, "taker_buy_base": 3389984.0, "taker_buy_quote": 134393.91749 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03921, "high": 0.04001, "low": 0.03879, "close": 0.03959, "volume": 3249508.0, "close_time": 1763326799999, "quote_volume": 127768.65013, "trades": 1706, "taker_buy_base": 1820734.0, "taker_buy_quote": 71577.60546 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.03956, "high": 0.03987, "low": 0.03881, "close": 0.03941, "volume": 2416848.0, "close_time": 1763330399999, "quote_volume": 95364.80836, "trades": 1173, "taker_buy_base": 1078902.0, "taker_buy_quote": 42588.0213 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03938, "high": 0.03984, "low": 0.03873, "close": 0.03977, "volume": 1596104.0, "close_time": 1763333999999, "quote_volume": 62855.9036, "trades": 887, "taker_buy_base": 868480.0, "taker_buy_quote": 34258.7825 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.03973, "high": 0.04068, "low": 0.0392, "close": 0.04015, "volume": 3062358.0, "close_time": 1763337599999, "quote_volume": 122859.23307, "trades": 2195, "taker_buy_base": 1653417.0, "taker_buy_quote": 66359.77397 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04014, "high": 0.04066, "low": 0.03967, "close": 0.04027, "volume": 1626053.0, "close_time": 1763341199999, "quote_volume": 65191.58654, "trades": 1393, "taker_buy_base": 717180.0, "taker_buy_quote": 28784.2316 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.04029, "high": 0.04123, "low": 0.04012, "close": 0.04072, "volume": 3561933.0, "close_time": 1763344799999, "quote_volume": 145386.56066, "trades": 2303, "taker_buy_base": 1547329.0, "taker_buy_quote": 63161.67687 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.04075, "high": 0.04102, "low": 0.04024, "close": 0.04038, "volume": 1770774.0, "close_time": 1763348399999, "quote_volume": 72004.11172, "trades": 1241, "taker_buy_base": 868053.0, "taker_buy_quote": 35299.47322 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.04041, "high": 0.041, "low": 0.04036, "close": 0.0405, "volume": 1149025.0, "close_time": 1763351999999, "quote_volume": 46797.20442, "trades": 731, "taker_buy_base": 611998.0, "taker_buy_quote": 24928.19917 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0405, "high": 0.04053, "low": 0.03962, "close": 0.03973, "volume": 2579294.0, "close_time": 1763355599999, "quote_volume": 103003.79887, "trades": 1207, "taker_buy_base": 1191828.0, "taker_buy_quote": 47589.82139 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03975, "high": 0.04004, "low": 0.0395, "close": 0.03953, "volume": 1015815.0, "close_time": 1763359199999, "quote_volume": 40381.66215, "trades": 591, "taker_buy_base": 458179.0, "taker_buy_quote": 18232.26194 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.03956, "high": 0.03962, "low": 0.03917, "close": 0.03933, "volume": 810589.0, "close_time": 1763362799999, "quote_volume": 31910.42363, "trades": 578, "taker_buy_base": 381131.0, "taker_buy_quote": 15010.10119 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03935, "high": 0.03947, "low": 0.0392, "close": 0.03936, "volume": 595035.0, "close_time": 1763366399999, "quote_volume": 23396.68039, "trades": 406, "taker_buy_base": 375780.0, "taker_buy_quote": 14777.58295 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03934, "high": 0.0396, "low": 0.03931, "close": 0.03935, "volume": 803350.0, "close_time": 1763369999999, "quote_volume": 31702.9678, "trades": 456, "taker_buy_base": 476145.0, "taker_buy_quote": 18788.82075 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03937, "high": 0.03953, "low": 0.0388, "close": 0.03892, "volume": 3818750.0, "close_time": 1763373599999, "quote_volume": 149125.2262, "trades": 763, "taker_buy_base": 1717651.0, "taker_buy_quote": 67023.37814 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03891, "high": 0.0391, "low": 0.03887, "close": 0.03892, "volume": 968850.0, "close_time": 1763377199999, "quote_volume": 37737.03188, "trades": 476, "taker_buy_base": 529771.0, "taker_buy_quote": 20636.40394 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03894, "high": 0.03924, "low": 0.03891, "close": 0.03896, "volume": 412396.0, "close_time": 1763380799999, "quote_volume": 16092.85652, "trades": 288, "taker_buy_base": 236191.0, "taker_buy_quote": 9219.49968 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03898, "high": 0.03898, "low": 0.0387, "close": 0.0388, "volume": 405165.0, "close_time": 1763384399999, "quote_volume": 15719.93406, "trades": 301, "taker_buy_base": 243048.0, "taker_buy_quote": 9430.62909 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03878, "high": 0.0389, "low": 0.03747, "close": 0.03772, "volume": 3447223.0, "close_time": 1763387999999, "quote_volume": 131161.6918, "trades": 1716, "taker_buy_base": 2014323.0, "taker_buy_quote": 76569.49534 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.03774, "high": 0.03994, "low": 0.03761, "close": 0.03898, "volume": 10006045.0, "close_time": 1763391599999, "quote_volume": 384699.82806, "trades": 5832, "taker_buy_base": 5197837.0, "taker_buy_quote": 199517.11203 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.03895, "high": 0.03968, "low": 0.03844, "close": 0.03947, "volume": 3658825.0, "close_time": 1763395199999, "quote_volume": 143221.51232, "trades": 2231, "taker_buy_base": 1911656.0, "taker_buy_quote": 74858.57612 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03949, "high": 0.03962, "low": 0.03905, "close": 0.03938, "volume": 1262779.0, "close_time": 1763398799999, "quote_volume": 49644.1652, "trades": 692, "taker_buy_base": 643188.0, "taker_buy_quote": 25295.74287 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03941, "high": 0.03942, "low": 0.03854, "close": 0.03899, "volume": 2257957.0, "close_time": 1763402399999, "quote_volume": 88095.35257, "trades": 2705, "taker_buy_base": 1155035.0, "taker_buy_quote": 45014.34301 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0389, "high": 0.03916, "low": 0.0387, "close": 0.03898, "volume": 1142250.0, "close_time": 1763405999999, "quote_volume": 44510.79799, "trades": 735, "taker_buy_base": 728615.0, "taker_buy_quote": 28405.83673 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.03897, "high": 0.03921, "low": 0.03857, "close": 0.03875, "volume": 1105731.0, "close_time": 1763409599999, "quote_volume": 42879.41546, "trades": 1520, "taker_buy_base": 494385.0, "taker_buy_quote": 19180.12831 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03877, "high": 0.03927, "low": 0.03868, "close": 0.03913, "volume": 820235.0, "close_time": 1763413199999, "quote_volume": 31961.99257, "trades": 784, "taker_buy_base": 407197.0, "taker_buy_quote": 15869.15753 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.03913, "high": 0.03927, "low": 0.03822, "close": 0.03835, "volume": 810901.0, "close_time": 1763416799999, "quote_volume": 31368.75541, "trades": 406, "taker_buy_base": 435753.0, "taker_buy_quote": 16825.87419 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.03834, "high": 0.03901, "low": 0.03821, "close": 0.03879, "volume": 744283.0, "close_time": 1763420399999, "quote_volume": 28813.58404, "trades": 453, "taker_buy_base": 370633.0, "taker_buy_quote": 14322.3927 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.03879, "high": 0.03889, "low": 0.03866, "close": 0.03889, "volume": 225943.0, "close_time": 1763423999999, "quote_volume": 8760.34107, "trades": 96, "taker_buy_base": 161542.0, "taker_buy_quote": 6265.2372 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03885, "high": 0.03889, "low": 0.03795, "close": 0.03861, "volume": 1026022.0, "close_time": 1763427599999, "quote_volume": 39382.64559, "trades": 899, "taker_buy_base": 452741.0, "taker_buy_quote": 17364.35241 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.03859, "high": 0.03878, "low": 0.03826, "close": 0.03836, "volume": 899419.0, "close_time": 1763431199999, "quote_volume": 34638.16715, "trades": 586, "taker_buy_base": 337613.0, "taker_buy_quote": 13009.51144 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.03838, "high": 0.03917, "low": 0.03825, "close": 0.03862, "volume": 1094358.0, "close_time": 1763434799999, "quote_volume": 42393.35982, "trades": 1337, "taker_buy_base": 494171.0, "taker_buy_quote": 19137.1937 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.03864, "high": 0.03905, "low": 0.03825, "close": 0.03893, "volume": 789052.0, "close_time": 1763438399999, "quote_volume": 30457.68448, "trades": 675, "taker_buy_base": 395908.0, "taker_buy_quote": 15287.10452 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03896, "high": 0.03899, "low": 0.0383, "close": 0.03898, "volume": 341499.0, "close_time": 1763441999999, "quote_volume": 13220.20634, "trades": 387, "taker_buy_base": 154147.0, "taker_buy_quote": 5973.99254 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.03898, "high": 0.03919, "low": 0.03878, "close": 0.03895, "volume": 560735.0, "close_time": 1763445599999, "quote_volume": 21843.24805, "trades": 662, "taker_buy_base": 306964.0, "taker_buy_quote": 11955.41613 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.03892, "high": 0.03893, "low": 0.03812, "close": 0.03817, "volume": 1887120.0, "close_time": 1763449199999, "quote_volume": 72838.53205, "trades": 530, "taker_buy_base": 1437631.0, "taker_buy_quote": 55533.90109 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.03813, "high": 0.03862, "low": 0.03794, "close": 0.03843, "volume": 763082.0, "close_time": 1763452799999, "quote_volume": 29241.0059, "trades": 546, "taker_buy_base": 442804.0, "taker_buy_quote": 16981.1762 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03845, "high": 0.03869, "low": 0.03824, "close": 0.03848, "volume": 1444105.0, "close_time": 1763456399999, "quote_volume": 55532.9522, "trades": 831, "taker_buy_base": 743101.0, "taker_buy_quote": 28580.61137 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.03848, "high": 0.03848, "low": 0.03795, "close": 0.03809, "volume": 861022.0, "close_time": 1763459999999, "quote_volume": 32812.22939, "trades": 479, "taker_buy_base": 395767.0, "taker_buy_quote": 15078.66244 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.03814, "high": 0.03814, "low": 0.03779, "close": 0.03788, "volume": 371807.0, "close_time": 1763463599999, "quote_volume": 14112.84612, "trades": 297, "taker_buy_base": 122425.0, "taker_buy_quote": 4648.78676 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.03789, "high": 0.03795, "low": 0.03761, "close": 0.03765, "volume": 496784.0, "close_time": 1763467199999, "quote_volume": 18755.79782, "trades": 277, "taker_buy_base": 256390.0, "taker_buy_quote": 9680.74041 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03771, "high": 0.03774, "low": 0.03743, "close": 0.03767, "volume": 285878.0, "close_time": 1763470799999, "quote_volume": 10735.30963, "trades": 363, "taker_buy_base": 136088.0, "taker_buy_quote": 5109.22522 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0377, "high": 0.03782, "low": 0.0375, "close": 0.03777, "volume": 631062.0, "close_time": 1763474399999, "quote_volume": 23776.34341, "trades": 484, "taker_buy_base": 298870.0, "taker_buy_quote": 11260.6344 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.03782, "high": 0.03834, "low": 0.03767, "close": 0.03785, "volume": 1637845.0, "close_time": 1763477999999, "quote_volume": 62259.1613, "trades": 2364, "taker_buy_base": 823141.0, "taker_buy_quote": 31292.31811 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.03783, "high": 0.0387, "low": 0.03764, "close": 0.03846, "volume": 1759676.0, "close_time": 1763481599999, "quote_volume": 67472.5075, "trades": 2191, "taker_buy_base": 949766.0, "taker_buy_quote": 36423.61923 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03848, "high": 0.03947, "low": 0.03836, "close": 0.03894, "volume": 1641659.0, "close_time": 1763485199999, "quote_volume": 63822.82864, "trades": 1458, "taker_buy_base": 857464.0, "taker_buy_quote": 33354.27948 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.03896, "high": 0.03896, "low": 0.03846, "close": 0.03866, "volume": 982809.0, "close_time": 1763488799999, "quote_volume": 37974.9784, "trades": 1674, "taker_buy_base": 413815.0, "taker_buy_quote": 15993.08017 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.03866, "high": 0.03886, "low": 0.03864, "close": 0.03873, "volume": 344430.0, "close_time": 1763492399999, "quote_volume": 13337.60487, "trades": 228, "taker_buy_base": 239440.0, "taker_buy_quote": 9273.46539 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.03871, "high": 0.03876, "low": 0.03861, "close": 0.03861, "volume": 301683.0, "close_time": 1763495999999, "quote_volume": 11664.21889, "trades": 164, "taker_buy_base": 94683.0, "taker_buy_quote": 3660.5409 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03865, "high": 0.03882, "low": 0.03854, "close": 0.03855, "volume": 632543.0, "close_time": 1763499599999, "quote_volume": 24479.9203, "trades": 297, "taker_buy_base": 395993.0, "taker_buy_quote": 15318.88694 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.03852, "high": 0.03856, "low": 0.03819, "close": 0.03821, "volume": 207686.0, "close_time": 1763503199999, "quote_volume": 7969.58527, "trades": 189, "taker_buy_base": 103241.0, "taker_buy_quote": 3961.64043 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.03822, "high": 0.03859, "low": 0.03822, "close": 0.03852, "volume": 383224.0, "close_time": 1763506799999, "quote_volume": 14684.28211, "trades": 139, "taker_buy_base": 106422.0, "taker_buy_quote": 4081.7536 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.03851, "high": 0.03865, "low": 0.03843, "close": 0.03852, "volume": 191941.0, "close_time": 1763510399999, "quote_volume": 7390.75165, "trades": 102, "taker_buy_base": 126040.0, "taker_buy_quote": 4853.77287 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03854, "high": 0.03855, "low": 0.03807, "close": 0.03851, "volume": 206903.0, "close_time": 1763513999999, "quote_volume": 7935.51317, "trades": 128, "taker_buy_base": 92165.0, "taker_buy_quote": 3535.14583 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.03845, "high": 0.03856, "low": 0.03829, "close": 0.03831, "volume": 201637.0, "close_time": 1763517599999, "quote_volume": 7740.50422, "trades": 145, "taker_buy_base": 88976.0, "taker_buy_quote": 3417.01276 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.03838, "high": 0.03857, "low": 0.03832, "close": 0.03851, "volume": 96474.0, "close_time": 1763521199999, "quote_volume": 3704.77975, "trades": 68, "taker_buy_base": 41632.0, "taker_buy_quote": 1599.00464 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.03853, "high": 0.03859, "low": 0.03805, "close": 0.03806, "volume": 160255.0, "close_time": 1763524799999, "quote_volume": 6135.20058, "trades": 108, "taker_buy_base": 101364.0, "taker_buy_quote": 3878.26827 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03803, "high": 0.0381, "low": 0.03781, "close": 0.03781, "volume": 278181.0, "close_time": 1763528399999, "quote_volume": 10571.96185, "trades": 273, "taker_buy_base": 173576.0, "taker_buy_quote": 6595.32212 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.03778, "high": 0.03778, "low": 0.0368, "close": 0.03695, "volume": 2149394.0, "close_time": 1763531999999, "quote_volume": 80108.2188, "trades": 3175, "taker_buy_base": 785512.0, "taker_buy_quote": 29285.0033 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.03696, "high": 0.03742, "low": 0.03692, "close": 0.03741, "volume": 355900.0, "close_time": 1763535599999, "quote_volume": 13226.42779, "trades": 292, "taker_buy_base": 197616.0, "taker_buy_quote": 7343.20349 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0374, "high": 0.03793, "low": 0.03738, "close": 0.03787, "volume": 279299.0, "close_time": 1763539199999, "quote_volume": 10516.5839, "trades": 198, "taker_buy_base": 188730.0, "taker_buy_quote": 7101.40783 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03788, "high": 0.03799, "low": 0.03771, "close": 0.03777, "volume": 162766.0, "close_time": 1763542799999, "quote_volume": 6156.95128, "trades": 167, "taker_buy_base": 74188.0, "taker_buy_quote": 2805.67786 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.03774, "high": 0.03774, "low": 0.03748, "close": 0.03764, "volume": 248408.0, "close_time": 1763546399999, "quote_volume": 9342.3522, "trades": 164, "taker_buy_base": 115618.0, "taker_buy_quote": 4347.95172 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.03767, "high": 0.03783, "low": 0.03752, "close": 0.03752, "volume": 153544.0, "close_time": 1763549999999, "quote_volume": 5791.35859, "trades": 153, "taker_buy_base": 85988.0, "taker_buy_quote": 3243.37462 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.03749, "high": 0.0378, "low": 0.03748, "close": 0.03767, "volume": 506112.0, "close_time": 1763553599999, "quote_volume": 19039.87641, "trades": 253, "taker_buy_base": 277502.0, "taker_buy_quote": 10438.03101 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03764, "high": 0.03797, "low": 0.03764, "close": 0.03796, "volume": 229151.0, "close_time": 1763557199999, "quote_volume": 8652.96098, "trades": 160, "taker_buy_base": 103695.0, "taker_buy_quote": 3913.48568 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.038, "high": 0.03802, "low": 0.03782, "close": 0.03785, "volume": 584879.0, "close_time": 1763560799999, "quote_volume": 22189.81388, "trades": 260, "taker_buy_base": 260521.0, "taker_buy_quote": 9888.65578 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.03782, "high": 0.03816, "low": 0.03757, "close": 0.03814, "volume": 681561.0, "close_time": 1763564399999, "quote_volume": 25812.25671, "trades": 351, "taker_buy_base": 214240.0, "taker_buy_quote": 8117.10473 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.03818, "high": 0.0388, "low": 0.0376, "close": 0.03767, "volume": 2166533.0, "close_time": 1763567999999, "quote_volume": 82795.36378, "trades": 2442, "taker_buy_base": 1051880.0, "taker_buy_quote": 40227.55086 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03765, "high": 0.03784, "low": 0.03696, "close": 0.0371, "volume": 1063525.0, "close_time": 1763571599999, "quote_volume": 39754.96756, "trades": 844, "taker_buy_base": 529819.0, "taker_buy_quote": 19810.39035 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.03708, "high": 0.03797, "low": 0.03692, "close": 0.03792, "volume": 2819597.0, "close_time": 1763575199999, "quote_volume": 105318.30303, "trades": 1582, "taker_buy_base": 1808756.0, "taker_buy_quote": 67534.21833 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0379, "high": 0.03797, "low": 0.03735, "close": 0.03777, "volume": 1147844.0, "close_time": 1763578799999, "quote_volume": 43190.30035, "trades": 1191, "taker_buy_base": 616175.0, "taker_buy_quote": 23164.40841 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0378, "high": 0.03792, "low": 0.03751, "close": 0.03781, "volume": 673682.0, "close_time": 1763582399999, "quote_volume": 25397.66286, "trades": 635, "taker_buy_base": 303710.0, "taker_buy_quote": 11457.9587 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03787, "high": 0.03841, "low": 0.03774, "close": 0.03841, "volume": 607570.0, "close_time": 1763585999999, "quote_volume": 23138.11198, "trades": 615, "taker_buy_base": 311371.0, "taker_buy_quote": 11855.39571 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.03839, "high": 0.03896, "low": 0.03826, "close": 0.0387, "volume": 1470408.0, "close_time": 1763589599999, "quote_volume": 56858.71854, "trades": 1448, "taker_buy_base": 682869.0, "taker_buy_quote": 26408.2673 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.03869, "high": 0.03889, "low": 0.03813, "close": 0.03877, "volume": 1648502.0, "close_time": 1763593199999, "quote_volume": 63632.19623, "trades": 1802, "taker_buy_base": 485460.0, "taker_buy_quote": 18777.5642 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.03878, "high": 0.03952, "low": 0.03878, "close": 0.03947, "volume": 433143.0, "close_time": 1763596799999, "quote_volume": 16970.21487, "trades": 460, "taker_buy_base": 225021.0, "taker_buy_quote": 8821.33342 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03944, "high": 0.04027, "low": 0.03908, "close": 0.03992, "volume": 2174386.0, "close_time": 1763600399999, "quote_volume": 86290.97638, "trades": 2391, "taker_buy_base": 1097259.0, "taker_buy_quote": 43601.57715 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.03994, "high": 0.04046, "low": 0.03984, "close": 0.04039, "volume": 1045089.0, "close_time": 1763603999999, "quote_volume": 41951.10094, "trades": 897, "taker_buy_base": 622996.0, "taker_buy_quote": 24999.44382 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.04038, "high": 0.04103, "low": 0.04038, "close": 0.04062, "volume": 1772528.0, "close_time": 1763607599999, "quote_volume": 72104.71697, "trades": 952, "taker_buy_base": 1153733.0, "taker_buy_quote": 46961.23816 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.04061, "high": 0.04161, "low": 0.04061, "close": 0.04076, "volume": 2683578.0, "close_time": 1763611199999, "quote_volume": 110036.9263, "trades": 1239, "taker_buy_base": 1367065.0, "taker_buy_quote": 56040.79376 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.04077, "high": 0.04129, "low": 0.04044, "close": 0.04125, "volume": 1370092.0, "close_time": 1763614799999, "quote_volume": 55872.03302, "trades": 1445, "taker_buy_base": 695094.0, "taker_buy_quote": 28366.23595 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.04125, "high": 0.04213, "low": 0.04124, "close": 0.04206, "volume": 2990925.0, "close_time": 1763618399999, "quote_volume": 124955.70345, "trades": 1545, "taker_buy_base": 1413318.0, "taker_buy_quote": 59104.39395 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.04206, "high": 0.0432, "low": 0.04097, "close": 0.0419, "volume": 8896112.0, "close_time": 1763621999999, "quote_volume": 377432.86588, "trades": 5856, "taker_buy_base": 4104405.0, "taker_buy_quote": 174305.47248 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0419, "high": 0.04225, "low": 0.04132, "close": 0.04157, "volume": 2700595.0, "close_time": 1763625599999, "quote_volume": 112502.08027, "trades": 1892, "taker_buy_base": 1325667.0, "taker_buy_quote": 55240.6749 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.04158, "high": 0.04297, "low": 0.04145, "close": 0.04228, "volume": 5318781.0, "close_time": 1763629199999, "quote_volume": 224548.79918, "trades": 3988, "taker_buy_base": 3036759.0, "taker_buy_quote": 128294.51276 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.04228, "high": 0.044, "low": 0.04156, "close": 0.04213, "volume": 17321298.0, "close_time": 1763632799999, "quote_volume": 743775.26592, "trades": 9227, "taker_buy_base": 8792266.0, "taker_buy_quote": 377637.79111 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.04215, "high": 0.04327, "low": 0.04161, "close": 0.04288, "volume": 8996005.0, "close_time": 1763636399999, "quote_volume": 380789.95019, "trades": 6129, "taker_buy_base": 4804502.0, "taker_buy_quote": 203263.81719 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.04288, "high": 0.0443, "low": 0.04176, "close": 0.04241, "volume": 14438766.0, "close_time": 1763639999999, "quote_volume": 621556.96649, "trades": 7873, "taker_buy_base": 6649289.0, "taker_buy_quote": 286111.57301 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04235, "high": 0.044, "low": 0.04235, "close": 0.04347, "volume": 5880596.0, "close_time": 1763643599999, "quote_volume": 253975.55921, "trades": 3279, "taker_buy_base": 3504589.0, "taker_buy_quote": 151590.91159 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.04349, "high": 0.04554, "low": 0.0428, "close": 0.04331, "volume": 18067507.0, "close_time": 1763647199999, "quote_volume": 792648.68294, "trades": 11577, "taker_buy_base": 7918108.0, "taker_buy_quote": 348279.99512 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.04333, "high": 0.04344, "low": 0.0423, "close": 0.04234, "volume": 5620507.0, "close_time": 1763650799999, "quote_volume": 241532.49263, "trades": 3730, "taker_buy_base": 2821232.0, "taker_buy_quote": 121334.73342 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.04236, "high": 0.0424, "low": 0.04145, "close": 0.04145, "volume": 2507380.0, "close_time": 1763654399999, "quote_volume": 104957.86768, "trades": 1413, "taker_buy_base": 1396437.0, "taker_buy_quote": 58465.76167 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04144, "high": 0.04164, "low": 0.04007, "close": 0.04057, "volume": 7047261.0, "close_time": 1763657999999, "quote_volume": 286747.91745, "trades": 5369, "taker_buy_base": 2759144.0, "taker_buy_quote": 112188.62044 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.04057, "high": 0.04067, "low": 0.03979, "close": 0.04003, "volume": 2678566.0, "close_time": 1763661599999, "quote_volume": 107438.85215, "trades": 2947, "taker_buy_base": 1598584.0, "taker_buy_quote": 64149.34832 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.03997, "high": 0.0411, "low": 0.03981, "close": 0.04006, "volume": 2308110.0, "close_time": 1763665199999, "quote_volume": 93637.34543, "trades": 2033, "taker_buy_base": 1299094.0, "taker_buy_quote": 52711.83384 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.04003, "high": 0.04037, "low": 0.03991, "close": 0.04018, "volume": 887330.0, "close_time": 1763668799999, "quote_volume": 35577.4559, "trades": 722, "taker_buy_base": 498077.0, "taker_buy_quote": 19971.83481 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04018, "high": 0.04018, "low": 0.03948, "close": 0.03973, "volume": 825523.0, "close_time": 1763672399999, "quote_volume": 32779.51008, "trades": 788, "taker_buy_base": 411255.0, "taker_buy_quote": 16336.43484 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.03977, "high": 0.04015, "low": 0.03975, "close": 0.03999, "volume": 237770.0, "close_time": 1763675999999, "quote_volume": 9494.23694, "trades": 257, "taker_buy_base": 105492.0, "taker_buy_quote": 4215.02192 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.03999, "high": 0.04066, "low": 0.03999, "close": 0.04058, "volume": 634068.0, "close_time": 1763679599999, "quote_volume": 25659.20708, "trades": 657, "taker_buy_base": 270004.0, "taker_buy_quote": 10922.47108 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.04059, "high": 0.04074, "low": 0.03944, "close": 0.03953, "volume": 3214863.0, "close_time": 1763683199999, "quote_volume": 128894.43745, "trades": 1698, "taker_buy_base": 1328223.0, "taker_buy_quote": 53290.23056 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03955, "high": 0.04159, "low": 0.03938, "close": 0.04027, "volume": 6648041.0, "close_time": 1763686799999, "quote_volume": 271273.36552, "trades": 4217, "taker_buy_base": 3335396.0, "taker_buy_quote": 136334.09886 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.04035, "high": 0.04064, "low": 0.03976, "close": 0.0398, "volume": 1632599.0, "close_time": 1763690399999, "quote_volume": 65520.29845, "trades": 994, "taker_buy_base": 849915.0, "taker_buy_quote": 34107.01241 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.03981, "high": 0.03982, "low": 0.03868, "close": 0.03877, "volume": 2366408.0, "close_time": 1763693999999, "quote_volume": 92902.72797, "trades": 1126, "taker_buy_base": 1241386.0, "taker_buy_quote": 48829.91574 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.03875, "high": 0.03925, "low": 0.03863, "close": 0.03888, "volume": 891962.0, "close_time": 1763697599999, "quote_volume": 34730.69642, "trades": 564, "taker_buy_base": 465259.0, "taker_buy_quote": 18120.22141 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03893, "high": 0.03898, "low": 0.03838, "close": 0.03896, "volume": 1111382.0, "close_time": 1763701199999, "quote_volume": 43009.40362, "trades": 640, "taker_buy_base": 680778.0, "taker_buy_quote": 26356.17384 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.03889, "high": 0.03903, "low": 0.03825, "close": 0.0383, "volume": 1095023.0, "close_time": 1763704799999, "quote_volume": 42315.28148, "trades": 592, "taker_buy_base": 571304.0, "taker_buy_quote": 22083.75281 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.03829, "high": 0.03852, "low": 0.03808, "close": 0.03846, "volume": 1139881.0, "close_time": 1763708399999, "quote_volume": 43672.17756, "trades": 554, "taker_buy_base": 658717.0, "taker_buy_quote": 25246.42983 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.03836, "high": 0.03845, "low": 0.03536, "close": 0.03668, "volume": 6616020.0, "close_time": 1763711999999, "quote_volume": 244549.67293, "trades": 6085, "taker_buy_base": 2821602.0, "taker_buy_quote": 104162.48362 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03665, "high": 0.03749, "low": 0.03656, "close": 0.03709, "volume": 3275982.0, "close_time": 1763715599999, "quote_volume": 121697.83479, "trades": 2340, "taker_buy_base": 1966651.0, "taker_buy_quote": 73056.94984 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.03711, "high": 0.03734, "low": 0.03646, "close": 0.03648, "volume": 1262904.0, "close_time": 1763719199999, "quote_volume": 46570.83298, "trades": 1107, "taker_buy_base": 587682.0, "taker_buy_quote": 21698.18101 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.03648, "high": 0.03675, "low": 0.03615, "close": 0.03632, "volume": 3010049.0, "close_time": 1763722799999, "quote_volume": 109796.62672, "trades": 2332, "taker_buy_base": 1849927.0, "taker_buy_quote": 67523.78286 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.03628, "high": 0.0369, "low": 0.03586, "close": 0.03588, "volume": 3394192.0, "close_time": 1763726399999, "quote_volume": 123778.744, "trades": 2306, "taker_buy_base": 2147998.0, "taker_buy_quote": 78331.00225 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0359, "high": 0.03681, "low": 0.03522, "close": 0.03653, "volume": 5430293.0, "close_time": 1763729999999, "quote_volume": 195264.0715, "trades": 6339, "taker_buy_base": 2565527.0, "taker_buy_quote": 92377.47529 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.03655, "high": 0.03726, "low": 0.03644, "close": 0.03689, "volume": 5172275.0, "close_time": 1763733599999, "quote_volume": 189650.1122, "trades": 2900, "taker_buy_base": 3485338.0, "taker_buy_quote": 127743.88049 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0367, "close": 0.03696, "volume": 2527400.0, "close_time": 1763737199999, "quote_volume": 93327.55398, "trades": 3400, "taker_buy_base": 1351373.0, "taker_buy_quote": 49940.51016 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.03694, "high": 0.03699, "low": 0.03596, "close": 0.03608, "volume": 1290470.0, "close_time": 1763740799999, "quote_volume": 47167.29972, "trades": 1228, "taker_buy_base": 651407.0, "taker_buy_quote": 23816.71236 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03608, "high": 0.03704, "low": 0.03562, "close": 0.03702, "volume": 1535100.0, "close_time": 1763744399999, "quote_volume": 55544.45757, "trades": 1320, "taker_buy_base": 1035683.0, "taker_buy_quote": 37467.46688 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.03704, "high": 0.03748, "low": 0.03694, "close": 0.03699, "volume": 1067387.0, "close_time": 1763747999999, "quote_volume": 39698.62121, "trades": 744, "taker_buy_base": 471808.0, "taker_buy_quote": 17551.35551 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.037, "high": 0.03741, "low": 0.03621, "close": 0.03712, "volume": 814371.0, "close_time": 1763751599999, "quote_volume": 29988.12986, "trades": 556, "taker_buy_base": 480637.0, "taker_buy_quote": 17689.13577 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.03721, "high": 0.03745, "low": 0.03705, "close": 0.03711, "volume": 452669.0, "close_time": 1763755199999, "quote_volume": 16844.55699, "trades": 392, "taker_buy_base": 201597.0, "taker_buy_quote": 7507.462 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03709, "high": 0.03716, "low": 0.03651, "close": 0.03676, "volume": 452485.0, "close_time": 1763758799999, "quote_volume": 16667.05665, "trades": 540, "taker_buy_base": 250366.0, "taker_buy_quote": 9217.4553 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.03678, "high": 0.03718, "low": 0.03653, "close": 0.03703, "volume": 365587.0, "close_time": 1763762399999, "quote_volume": 13486.11245, "trades": 524, "taker_buy_base": 197462.0, "taker_buy_quote": 7276.96568 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.03706, "high": 0.03713, "low": 0.03617, "close": 0.0362, "volume": 808146.0, "close_time": 1763765999999, "quote_volume": 29624.79051, "trades": 795, "taker_buy_base": 474226.0, "taker_buy_quote": 17391.36084 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0362, "high": 0.03687, "low": 0.03578, "close": 0.03685, "volume": 1548607.0, "close_time": 1763769599999, "quote_volume": 56178.92916, "trades": 1062, "taker_buy_base": 482188.0, "taker_buy_quote": 17535.9322 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03685, "high": 0.03758, "low": 0.03623, "close": 0.03681, "volume": 5209465.0, "close_time": 1763773199999, "quote_volume": 192005.09895, "trades": 4888, "taker_buy_base": 2834023.0, "taker_buy_quote": 104697.88753 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.03682, "high": 0.038, "low": 0.03682, "close": 0.03756, "volume": 4242679.0, "close_time": 1763776799999, "quote_volume": 158681.45574, "trades": 4444, "taker_buy_base": 2369389.0, "taker_buy_quote": 88765.37566 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.03755, "high": 0.03758, "low": 0.03684, "close": 0.03724, "volume": 3837514.0, "close_time": 1763780399999, "quote_volume": 142561.55757, "trades": 3424, "taker_buy_base": 2447060.0, "taker_buy_quote": 90863.05975 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.03721, "high": 0.03724, "low": 0.03651, "close": 0.0367, "volume": 1269051.0, "close_time": 1763783999999, "quote_volume": 46717.41952, "trades": 1214, "taker_buy_base": 545419.0, "taker_buy_quote": 20055.17701 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03669, "high": 0.03743, "low": 0.03643, "close": 0.03733, "volume": 3761547.0, "close_time": 1763787599999, "quote_volume": 138650.43689, "trades": 2876, "taker_buy_base": 2154789.0, "taker_buy_quote": 79384.16066 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.03734, "high": 0.03734, "low": 0.03619, "close": 0.03647, "volume": 2455117.0, "close_time": 1763791199999, "quote_volume": 89838.34423, "trades": 2531, "taker_buy_base": 1208639.0, "taker_buy_quote": 44229.31289 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.03648, "high": 0.03705, "low": 0.03638, "close": 0.03686, "volume": 1204797.0, "close_time": 1763794799999, "quote_volume": 44192.40921, "trades": 1547, "taker_buy_base": 521924.0, "taker_buy_quote": 19150.70701 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.03687, "high": 0.03701, "low": 0.03674, "close": 0.03683, "volume": 589619.0, "close_time": 1763798399999, "quote_volume": 21728.83757, "trades": 660, "taker_buy_base": 213423.0, "taker_buy_quote": 7866.60014 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03682, "high": 0.03759, "low": 0.03618, "close": 0.03695, "volume": 6501727.0, "close_time": 1763801999999, "quote_volume": 240205.77963, "trades": 7641, "taker_buy_base": 3589684.0, "taker_buy_quote": 132573.88423 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.03696, "high": 0.03828, "low": 0.03684, "close": 0.03792, "volume": 2907962.0, "close_time": 1763805599999, "quote_volume": 109334.55587, "trades": 2652, "taker_buy_base": 1656348.0, "taker_buy_quote": 62384.92564 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.03793, "high": 0.03868, "low": 0.03713, "close": 0.0374, "volume": 2791458.0, "close_time": 1763809199999, "quote_volume": 105821.85087, "trades": 2864, "taker_buy_base": 1318891.0, "taker_buy_quote": 50082.57854 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.03738, "high": 0.03843, "low": 0.03738, "close": 0.03798, "volume": 2009320.0, "close_time": 1763812799999, "quote_volume": 76417.64077, "trades": 2315, "taker_buy_base": 1146200.0, "taker_buy_quote": 43627.85404 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03798, "high": 0.03832, "low": 0.03785, "close": 0.03809, "volume": 1766310.0, "close_time": 1763816399999, "quote_volume": 67246.2981, "trades": 2769, "taker_buy_base": 819747.0, "taker_buy_quote": 31226.64888 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.03808, "high": 0.03973, "low": 0.03787, "close": 0.03878, "volume": 17637818.0, "close_time": 1763819999999, "quote_volume": 687220.50414, "trades": 16211, "taker_buy_base": 7997120.0, "taker_buy_quote": 311714.43267 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.03881, "high": 0.03916, "low": 0.03773, "close": 0.03835, "volume": 5472728.0, "close_time": 1763823599999, "quote_volume": 209721.66417, "trades": 7359, "taker_buy_base": 2704276.0, "taker_buy_quote": 103794.4764 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.03837, "high": 0.03903, "low": 0.03809, "close": 0.03903, "volume": 1429694.0, "close_time": 1763827199999, "quote_volume": 55133.57522, "trades": 1471, "taker_buy_base": 861026.0, "taker_buy_quote": 33218.57352 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03896, "high": 0.03904, "low": 0.03825, "close": 0.0385, "volume": 1727102.0, "close_time": 1763830799999, "quote_volume": 66617.35221, "trades": 1274, "taker_buy_base": 878276.0, "taker_buy_quote": 33862.62344 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.03853, "high": 0.03871, "low": 0.03824, "close": 0.03864, "volume": 1167706.0, "close_time": 1763834399999, "quote_volume": 44823.43977, "trades": 2107, "taker_buy_base": 590229.0, "taker_buy_quote": 22678.75166 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.03863, "high": 0.03873, "low": 0.03841, "close": 0.03861, "volume": 462337.0, "close_time": 1763837999999, "quote_volume": 17837.09851, "trades": 523, "taker_buy_base": 255083.0, "taker_buy_quote": 9836.73874 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.03866, "high": 0.03875, "low": 0.03845, "close": 0.0386, "volume": 473782.0, "close_time": 1763841599999, "quote_volume": 18297.98578, "trades": 596, "taker_buy_base": 206471.0, "taker_buy_quote": 7975.52366 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03857, "high": 0.03869, "low": 0.03812, "close": 0.0382, "volume": 950705.0, "close_time": 1763845199999, "quote_volume": 36516.55188, "trades": 457, "taker_buy_base": 521888.0, "taker_buy_quote": 19983.45437 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.03815, "high": 0.03867, "low": 0.03815, "close": 0.03834, "volume": 1004929.0, "close_time": 1763848799999, "quote_volume": 38654.68999, "trades": 424, "taker_buy_base": 293796.0, "taker_buy_quote": 11317.81559 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.03836, "high": 0.03903, "low": 0.03817, "close": 0.03887, "volume": 523495.0, "close_time": 1763852399999, "quote_volume": 20215.55211, "trades": 612, "taker_buy_base": 276724.0, "taker_buy_quote": 10680.63277 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.03881, "high": 0.03884, "low": 0.03812, "close": 0.03833, "volume": 757446.0, "close_time": 1763855999999, "quote_volume": 29062.78107, "trades": 798, "taker_buy_base": 418786.0, "taker_buy_quote": 16058.11653 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03833, "high": 0.03856, "low": 0.03783, "close": 0.03806, "volume": 1582635.0, "close_time": 1763859599999, "quote_volume": 60312.60143, "trades": 1203, "taker_buy_base": 590447.0, "taker_buy_quote": 22543.72553 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.03807, "high": 0.03825, "low": 0.03798, "close": 0.03815, "volume": 650404.0, "close_time": 1763863199999, "quote_volume": 24798.30419, "trades": 470, "taker_buy_base": 343057.0, "taker_buy_quote": 13084.5681 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0382, "high": 0.03848, "low": 0.03798, "close": 0.03816, "volume": 224609.0, "close_time": 1763866799999, "quote_volume": 8581.00903, "trades": 181, "taker_buy_base": 114839.0, "taker_buy_quote": 4386.56009 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.03806, "high": 0.03814, "low": 0.03768, "close": 0.03796, "volume": 315330.0, "close_time": 1763870399999, "quote_volume": 11964.66962, "trades": 273, "taker_buy_base": 175551.0, "taker_buy_quote": 6662.11667 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03797, "high": 0.03842, "low": 0.03797, "close": 0.03821, "volume": 285168.0, "close_time": 1763873999999, "quote_volume": 10899.66119, "trades": 396, "taker_buy_base": 160143.0, "taker_buy_quote": 6120.58273 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.03822, "high": 0.03828, "low": 0.03793, "close": 0.03814, "volume": 655910.0, "close_time": 1763877599999, "quote_volume": 25020.186, "trades": 485, "taker_buy_base": 215684.0, "taker_buy_quote": 8229.33008 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.03813, "high": 0.03823, "low": 0.03795, "close": 0.03798, "volume": 260209.0, "close_time": 1763881199999, "quote_volume": 9918.50789, "trades": 231, "taker_buy_base": 114647.0, "taker_buy_quote": 4369.83985 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.03801, "high": 0.03805, "low": 0.03773, "close": 0.038, "volume": 350855.0, "close_time": 1763884799999, "quote_volume": 13291.58061, "trades": 431, "taker_buy_base": 149077.0, "taker_buy_quote": 5648.52992 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03799, "high": 0.03807, "low": 0.03789, "close": 0.03807, "volume": 80308.0, "close_time": 1763888399999, "quote_volume": 3048.12194, "trades": 66, "taker_buy_base": 32772.0, "taker_buy_quote": 1243.97799 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.03806, "high": 0.0382, "low": 0.03805, "close": 0.03807, "volume": 448310.0, "close_time": 1763891999999, "quote_volume": 17088.42322, "trades": 516, "taker_buy_base": 235765.0, "taker_buy_quote": 8987.45619 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.03812, "high": 0.0383, "low": 0.03782, "close": 0.03814, "volume": 1748131.0, "close_time": 1763895599999, "quote_volume": 66589.61343, "trades": 909, "taker_buy_base": 948303.0, "taker_buy_quote": 36138.77523 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.03813, "high": 0.03814, "low": 0.03774, "close": 0.038, "volume": 1321174.0, "close_time": 1763899199999, "quote_volume": 50118.30208, "trades": 1444, "taker_buy_base": 564539.0, "taker_buy_quote": 21432.57388 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03798, "high": 0.03834, "low": 0.03795, "close": 0.03801, "volume": 823191.0, "close_time": 1763902799999, "quote_volume": 31395.74312, "trades": 1121, "taker_buy_base": 345347.0, "taker_buy_quote": 13166.86341 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.03799, "high": 0.03815, "low": 0.03782, "close": 0.03813, "volume": 625307.0, "close_time": 1763906399999, "quote_volume": 23733.41308, "trades": 429, "taker_buy_base": 366657.0, "taker_buy_quote": 13922.85219 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.03809, "high": 0.03814, "low": 0.03752, "close": 0.03755, "volume": 817984.0, "close_time": 1763909999999, "quote_volume": 30893.03417, "trades": 448, "taker_buy_base": 262350.0, "taker_buy_quote": 9905.32066 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.03757, "high": 0.03771, "low": 0.03735, "close": 0.03762, "volume": 1268283.0, "close_time": 1763913599999, "quote_volume": 47505.33592, "trades": 782, "taker_buy_base": 496564.0, "taker_buy_quote": 18596.6246 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03761, "high": 0.03784, "low": 0.03753, "close": 0.03755, "volume": 301776.0, "close_time": 1763917199999, "quote_volume": 11362.69301, "trades": 269, "taker_buy_base": 106983.0, "taker_buy_quote": 4028.62966 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.03755, "high": 0.03767, "low": 0.03743, "close": 0.03767, "volume": 411197.0, "close_time": 1763920799999, "quote_volume": 15454.00514, "trades": 214, "taker_buy_base": 298767.0, "taker_buy_quote": 11229.18811 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.03766, "high": 0.03775, "low": 0.03746, "close": 0.03755, "volume": 364884.0, "close_time": 1763924399999, "quote_volume": 13705.57527, "trades": 252, "taker_buy_base": 122820.0, "taker_buy_quote": 4614.82418 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.03758, "high": 0.03776, "low": 0.03756, "close": 0.0376, "volume": 906101.0, "close_time": 1763927999999, "quote_volume": 34121.89711, "trades": 294, "taker_buy_base": 634307.0, "taker_buy_quote": 23885.31057 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03761, "high": 0.03765, "low": 0.03738, "close": 0.03749, "volume": 660150.0, "close_time": 1763931599999, "quote_volume": 24765.0193, "trades": 175, "taker_buy_base": 249062.0, "taker_buy_quote": 9345.50416 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.03747, "high": 0.03765, "low": 0.03737, "close": 0.03759, "volume": 482142.0, "close_time": 1763935199999, "quote_volume": 18075.27744, "trades": 139, "taker_buy_base": 346629.0, "taker_buy_quote": 12990.34608 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.03758, "high": 0.0376, "low": 0.03746, "close": 0.03758, "volume": 255851.0, "close_time": 1763938799999, "quote_volume": 9604.08707, "trades": 120, "taker_buy_base": 121985.0, "taker_buy_quote": 4578.09819 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.03758, "high": 0.03762, "low": 0.03734, "close": 0.03738, "volume": 312346.0, "close_time": 1763942399999, "quote_volume": 11699.16305, "trades": 180, "taker_buy_base": 213165.0, "taker_buy_quote": 7984.80591 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03735, "high": 0.03745, "low": 0.03713, "close": 0.03714, "volume": 517536.0, "close_time": 1763945999999, "quote_volume": 19297.57702, "trades": 241, "taker_buy_base": 275273.0, "taker_buy_quote": 10266.61226 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.03713, "high": 0.03733, "low": 0.03706, "close": 0.03733, "volume": 422598.0, "close_time": 1763949599999, "quote_volume": 15706.32247, "trades": 303, "taker_buy_base": 144572.0, "taker_buy_quote": 5374.51472 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.03726, "high": 0.03786, "low": 0.03726, "close": 0.03745, "volume": 721513.0, "close_time": 1763953199999, "quote_volume": 27155.61608, "trades": 293, "taker_buy_base": 411265.0, "taker_buy_quote": 15473.7839 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0375, "high": 0.03759, "low": 0.03725, "close": 0.0373, "volume": 1781380.0, "close_time": 1763956799999, "quote_volume": 66610.2545, "trades": 2430, "taker_buy_base": 735220.0, "taker_buy_quote": 27501.01318 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03731, "high": 0.03742, "low": 0.03684, "close": 0.03691, "volume": 603948.0, "close_time": 1763960399999, "quote_volume": 22421.39022, "trades": 399, "taker_buy_base": 195700.0, "taker_buy_quote": 7269.60634 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0369, "high": 0.03743, "low": 0.03689, "close": 0.03708, "volume": 768845.0, "close_time": 1763963999999, "quote_volume": 28613.15766, "trades": 524, "taker_buy_base": 445010.0, "taker_buy_quote": 16569.60204 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.03709, "high": 0.0371, "low": 0.03678, "close": 0.03692, "volume": 689320.0, "close_time": 1763967599999, "quote_volume": 25478.06316, "trades": 365, "taker_buy_base": 254674.0, "taker_buy_quote": 9408.63288 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0369, "high": 0.03709, "low": 0.03678, "close": 0.03696, "volume": 318217.0, "close_time": 1763971199999, "quote_volume": 11760.93132, "trades": 157, "taker_buy_base": 198073.0, "taker_buy_quote": 7326.57031 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03693, "high": 0.03768, "low": 0.03691, "close": 0.03747, "volume": 1129331.0, "close_time": 1763974799999, "quote_volume": 42107.3767, "trades": 497, "taker_buy_base": 766653.0, "taker_buy_quote": 28579.27455 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.03748, "high": 0.03794, "low": 0.03713, "close": 0.0378, "volume": 1564047.0, "close_time": 1763978399999, "quote_volume": 58613.65687, "trades": 700, "taker_buy_base": 787658.0, "taker_buy_quote": 29520.0243 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.03781, "high": 0.03807, "low": 0.03761, "close": 0.03796, "volume": 948422.0, "close_time": 1763981999999, "quote_volume": 35840.90212, "trades": 400, "taker_buy_base": 510798.0, "taker_buy_quote": 19313.15366 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03754, "close": 0.03773, "volume": 245822.0, "close_time": 1763985599999, "quote_volume": 9269.72449, "trades": 154, "taker_buy_base": 49335.0, "taker_buy_quote": 1857.77951 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03767, "high": 0.03768, "low": 0.03735, "close": 0.03737, "volume": 229927.0, "close_time": 1763989199999, "quote_volume": 8629.88805, "trades": 159, "taker_buy_base": 94212.0, "taker_buy_quote": 3536.04109 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.03731, "high": 0.0377, "low": 0.03715, "close": 0.03749, "volume": 986035.0, "close_time": 1763992799999, "quote_volume": 36893.11904, "trades": 1295, "taker_buy_base": 435496.0, "taker_buy_quote": 16309.3475 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.03752, "high": 0.03789, "low": 0.0372, "close": 0.03767, "volume": 1292710.0, "close_time": 1763996399999, "quote_volume": 48552.37832, "trades": 1211, "taker_buy_base": 776022.0, "taker_buy_quote": 29133.09898 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.03772, "high": 0.03801, "low": 0.03754, "close": 0.03799, "volume": 1389678.0, "close_time": 1763999999999, "quote_volume": 52529.02436, "trades": 1485, "taker_buy_base": 931891.0, "taker_buy_quote": 35215.34654 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03802, "high": 0.03831, "low": 0.03799, "close": 0.03826, "volume": 310706.0, "close_time": 1764003599999, "quote_volume": 11859.24624, "trades": 524, "taker_buy_base": 170315.0, "taker_buy_quote": 6501.42231 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0383, "high": 0.03908, "low": 0.03822, "close": 0.03897, "volume": 1318448.0, "close_time": 1764007199999, "quote_volume": 50924.37971, "trades": 2363, "taker_buy_base": 616873.0, "taker_buy_quote": 23848.14884 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.03897, "high": 0.03923, "low": 0.03888, "close": 0.03921, "volume": 1118889.0, "close_time": 1764010799999, "quote_volume": 43694.55931, "trades": 1142, "taker_buy_base": 612316.0, "taker_buy_quote": 23906.08293 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.03921, "high": 0.03945, "low": 0.03917, "close": 0.03935, "volume": 661156.0, "close_time": 1764014399999, "quote_volume": 25976.76348, "trades": 588, "taker_buy_base": 346185.0, "taker_buy_quote": 13606.37504 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03933, "high": 0.03941, "low": 0.03912, "close": 0.03925, "volume": 1355365.0, "close_time": 1764017999999, "quote_volume": 53209.54591, "trades": 1894, "taker_buy_base": 596875.0, "taker_buy_quote": 23444.0797 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.03922, "high": 0.03927, "low": 0.03883, "close": 0.03897, "volume": 763821.0, "close_time": 1764021599999, "quote_volume": 29852.47781, "trades": 1169, "taker_buy_base": 322853.0, "taker_buy_quote": 12629.34774 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.03898, "high": 0.0391, "low": 0.03871, "close": 0.03883, "volume": 409847.0, "close_time": 1764025199999, "quote_volume": 15910.17068, "trades": 786, "taker_buy_base": 177863.0, "taker_buy_quote": 6915.17002 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.03882, "high": 0.03905, "low": 0.03877, "close": 0.03887, "volume": 478899.0, "close_time": 1764028799999, "quote_volume": 18628.07195, "trades": 835, "taker_buy_base": 294676.0, "taker_buy_quote": 11461.66012 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03884, "high": 0.03896, "low": 0.03871, "close": 0.03885, "volume": 418366.0, "close_time": 1764032399999, "quote_volume": 16242.68408, "trades": 327, "taker_buy_base": 134610.0, "taker_buy_quote": 5228.55043 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.03882, "high": 0.0389, "low": 0.03868, "close": 0.03875, "volume": 622618.0, "close_time": 1764035999999, "quote_volume": 24144.2216, "trades": 1213, "taker_buy_base": 304541.0, "taker_buy_quote": 11812.82315 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03839, "close": 0.03854, "volume": 562516.0, "close_time": 1764039599999, "quote_volume": 21669.27514, "trades": 309, "taker_buy_base": 198390.0, "taker_buy_quote": 7645.87366 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.03852, "high": 0.03877, "low": 0.0385, "close": 0.03858, "volume": 579618.0, "close_time": 1764043199999, "quote_volume": 22392.29852, "trades": 304, "taker_buy_base": 290363.0, "taker_buy_quote": 11222.44685 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03857, "high": 0.03876, "low": 0.0385, "close": 0.03876, "volume": 374307.0, "close_time": 1764046799999, "quote_volume": 14463.81149, "trades": 193, "taker_buy_base": 185998.0, "taker_buy_quote": 7190.85752 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.03873, "high": 0.03892, "low": 0.03862, "close": 0.03866, "volume": 921753.0, "close_time": 1764050399999, "quote_volume": 35689.89094, "trades": 984, "taker_buy_base": 402590.0, "taker_buy_quote": 15594.71462 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.03861, "high": 0.03862, "low": 0.03826, "close": 0.03845, "volume": 491488.0, "close_time": 1764053999999, "quote_volume": 18885.09757, "trades": 646, "taker_buy_base": 325731.0, "taker_buy_quote": 12526.84366 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0384, "high": 0.03856, "low": 0.0379, "close": 0.03807, "volume": 1182248.0, "close_time": 1764057599999, "quote_volume": 45125.41013, "trades": 1270, "taker_buy_base": 499268.0, "taker_buy_quote": 19053.02203 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03813, "high": 0.03842, "low": 0.03806, "close": 0.03817, "volume": 1512265.0, "close_time": 1764061199999, "quote_volume": 57841.0649, "trades": 1492, "taker_buy_base": 1045023.0, "taker_buy_quote": 39980.35061 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.03821, "high": 0.03844, "low": 0.03802, "close": 0.03844, "volume": 903986.0, "close_time": 1764064799999, "quote_volume": 34515.99298, "trades": 733, "taker_buy_base": 450483.0, "taker_buy_quote": 17203.59904 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.03844, "high": 0.03863, "low": 0.0383, "close": 0.03857, "volume": 440413.0, "close_time": 1764068399999, "quote_volume": 16955.60397, "trades": 369, "taker_buy_base": 204504.0, "taker_buy_quote": 7874.27522 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.03855, "high": 0.03867, "low": 0.03848, "close": 0.03856, "volume": 314871.0, "close_time": 1764071999999, "quote_volume": 12145.28753, "trades": 280, "taker_buy_base": 196299.0, "taker_buy_quote": 7571.14479 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03858, "high": 0.03876, "low": 0.03853, "close": 0.03867, "volume": 302104.0, "close_time": 1764075599999, "quote_volume": 11681.18551, "trades": 357, "taker_buy_base": 143444.0, "taker_buy_quote": 5546.66236 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.03864, "high": 0.03872, "low": 0.0381, "close": 0.03816, "volume": 1733250.0, "close_time": 1764079199999, "quote_volume": 66633.25556, "trades": 2287, "taker_buy_base": 824768.0, "taker_buy_quote": 31697.35718 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.03816, "high": 0.03861, "low": 0.0378, "close": 0.03814, "volume": 2136167.0, "close_time": 1764082799999, "quote_volume": 81495.31071, "trades": 2741, "taker_buy_base": 1149601.0, "taker_buy_quote": 43893.87362 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.03813, "high": 0.03869, "low": 0.03788, "close": 0.03867, "volume": 1572869.0, "close_time": 1764086399999, "quote_volume": 60271.54326, "trades": 1977, "taker_buy_base": 870339.0, "taker_buy_quote": 33323.98113 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03865, "high": 0.03905, "low": 0.03846, "close": 0.03905, "volume": 563516.0, "close_time": 1764089999999, "quote_volume": 21896.14877, "trades": 636, "taker_buy_base": 304069.0, "taker_buy_quote": 11804.69312 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.03902, "high": 0.03912, "low": 0.03871, "close": 0.039, "volume": 793251.0, "close_time": 1764093599999, "quote_volume": 30870.29618, "trades": 932, "taker_buy_base": 429538.0, "taker_buy_quote": 16726.17627 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.03897, "high": 0.03941, "low": 0.03896, "close": 0.03932, "volume": 618445.0, "close_time": 1764097199999, "quote_volume": 24282.12062, "trades": 629, "taker_buy_base": 326861.0, "taker_buy_quote": 12832.77186 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.03932, "high": 0.03934, "low": 0.0386, "close": 0.03919, "volume": 455162.0, "close_time": 1764100799999, "quote_volume": 17720.27158, "trades": 474, "taker_buy_base": 231174.0, "taker_buy_quote": 9002.52402 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03921, "high": 0.03932, "low": 0.03908, "close": 0.03916, "volume": 411367.0, "close_time": 1764104399999, "quote_volume": 16114.7208, "trades": 406, "taker_buy_base": 203762.0, "taker_buy_quote": 7984.82541 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.03917, "high": 0.0394, "low": 0.03917, "close": 0.03932, "volume": 312770.0, "close_time": 1764107999999, "quote_volume": 12286.43131, "trades": 261, "taker_buy_base": 157406.0, "taker_buy_quote": 6182.95629 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.03928, "high": 0.03949, "low": 0.03901, "close": 0.03949, "volume": 1093634.0, "close_time": 1764111599999, "quote_volume": 42932.57752, "trades": 613, "taker_buy_base": 380316.0, "taker_buy_quote": 14934.60981 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.03949, "high": 0.04031, "low": 0.03913, "close": 0.03975, "volume": 4742561.0, "close_time": 1764115199999, "quote_volume": 188242.09613, "trades": 2444, "taker_buy_base": 2837634.0, "taker_buy_quote": 112736.88299 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03976, "high": 0.03991, "low": 0.03958, "close": 0.03966, "volume": 585752.0, "close_time": 1764118799999, "quote_volume": 23277.76962, "trades": 519, "taker_buy_base": 168786.0, "taker_buy_quote": 6708.88855 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.03963, "high": 0.03996, "low": 0.03947, "close": 0.03977, "volume": 545080.0, "close_time": 1764122399999, "quote_volume": 21636.70133, "trades": 532, "taker_buy_base": 335346.0, "taker_buy_quote": 13320.28213 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.03978, "high": 0.0401, "low": 0.03972, "close": 0.03986, "volume": 743117.0, "close_time": 1764125999999, "quote_volume": 29644.78278, "trades": 584, "taker_buy_base": 275016.0, "taker_buy_quote": 10970.05225 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.03986, "high": 0.04047, "low": 0.03979, "close": 0.04017, "volume": 1063408.0, "close_time": 1764129599999, "quote_volume": 42703.06986, "trades": 690, "taker_buy_base": 592334.0, "taker_buy_quote": 23767.08085 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04011, "high": 0.04059, "low": 0.03999, "close": 0.04037, "volume": 1001261.0, "close_time": 1764133199999, "quote_volume": 40377.02838, "trades": 565, "taker_buy_base": 461671.0, "taker_buy_quote": 18627.47107 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.04034, "high": 0.04196, "low": 0.04028, "close": 0.04164, "volume": 5097733.0, "close_time": 1764136799999, "quote_volume": 211550.0738, "trades": 2918, "taker_buy_base": 2444636.0, "taker_buy_quote": 101368.28315 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.04166, "high": 0.04166, "low": 0.04, "close": 0.04043, "volume": 4170351.0, "close_time": 1764140399999, "quote_volume": 170063.54385, "trades": 3037, "taker_buy_base": 1915821.0, "taker_buy_quote": 78063.76049 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.04045, "high": 0.04069, "low": 0.04003, "close": 0.04024, "volume": 1596868.0, "close_time": 1764143999999, "quote_volume": 64375.80635, "trades": 1086, "taker_buy_base": 852543.0, "taker_buy_quote": 34372.29976 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04031, "high": 0.04035, "low": 0.03974, "close": 0.03974, "volume": 990469.0, "close_time": 1764147599999, "quote_volume": 39593.76258, "trades": 485, "taker_buy_base": 388219.0, "taker_buy_quote": 15520.99774 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.03978, "high": 0.03997, "low": 0.03954, "close": 0.03954, "volume": 1321052.0, "close_time": 1764151199999, "quote_volume": 52591.67399, "trades": 695, "taker_buy_base": 477520.0, "taker_buy_quote": 19019.33191 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.03956, "high": 0.03989, "low": 0.03943, "close": 0.03961, "volume": 496662.0, "close_time": 1764154799999, "quote_volume": 19675.7413, "trades": 325, "taker_buy_base": 290409.0, "taker_buy_quote": 11512.5483 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.03964, "high": 0.03973, "low": 0.03929, "close": 0.03941, "volume": 483334.0, "close_time": 1764158399999, "quote_volume": 19078.3561, "trades": 355, "taker_buy_base": 262970.0, "taker_buy_quote": 10381.19536 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03941, "high": 0.03951, "low": 0.03911, "close": 0.0393, "volume": 1129628.0, "close_time": 1764161999999, "quote_volume": 44394.31642, "trades": 1638, "taker_buy_base": 492864.0, "taker_buy_quote": 19378.3672 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.03932, "high": 0.03985, "low": 0.03925, "close": 0.03978, "volume": 946456.0, "close_time": 1764165599999, "quote_volume": 37441.42761, "trades": 957, "taker_buy_base": 473417.0, "taker_buy_quote": 18756.781 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.03982, "high": 0.03985, "low": 0.03935, "close": 0.03941, "volume": 443449.0, "close_time": 1764169199999, "quote_volume": 17601.3028, "trades": 440, "taker_buy_base": 219038.0, "taker_buy_quote": 8696.67618 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0394, "high": 0.03983, "low": 0.03936, "close": 0.03972, "volume": 1075667.0, "close_time": 1764172799999, "quote_volume": 42615.04144, "trades": 690, "taker_buy_base": 456470.0, "taker_buy_quote": 18074.42488 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03972, "high": 0.03995, "low": 0.03966, "close": 0.0398, "volume": 497864.0, "close_time": 1764176399999, "quote_volume": 19823.48495, "trades": 335, "taker_buy_base": 264545.0, "taker_buy_quote": 10536.04401 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.03984, "high": 0.04032, "low": 0.03978, "close": 0.0403, "volume": 949091.0, "close_time": 1764179999999, "quote_volume": 38012.63178, "trades": 662, "taker_buy_base": 628509.0, "taker_buy_quote": 25159.2207 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.04033, "high": 0.04072, "low": 0.04023, "close": 0.04055, "volume": 1292057.0, "close_time": 1764183599999, "quote_volume": 52363.97994, "trades": 739, "taker_buy_base": 869156.0, "taker_buy_quote": 35241.98644 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.04056, "high": 0.04061, "low": 0.04033, "close": 0.04058, "volume": 303670.0, "close_time": 1764187199999, "quote_volume": 12283.49997, "trades": 271, "taker_buy_base": 163894.0, "taker_buy_quote": 6630.02487 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04057, "high": 0.0406, "low": 0.04029, "close": 0.04042, "volume": 342326.0, "close_time": 1764190799999, "quote_volume": 13862.61688, "trades": 352, "taker_buy_base": 216940.0, "taker_buy_quote": 8785.6939 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.04043, "high": 0.04053, "low": 0.0402, "close": 0.04031, "volume": 293017.0, "close_time": 1764194399999, "quote_volume": 11826.12785, "trades": 280, "taker_buy_base": 150402.0, "taker_buy_quote": 6071.90926 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.04032, "high": 0.04063, "low": 0.04032, "close": 0.04053, "volume": 567235.0, "close_time": 1764197999999, "quote_volume": 22984.01895, "trades": 259, "taker_buy_base": 300805.0, "taker_buy_quote": 12179.47962 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.04054, "high": 0.04054, "low": 0.04035, "close": 0.04037, "volume": 145995.0, "close_time": 1764201599999, "quote_volume": 5903.9063, "trades": 143, "taker_buy_base": 71429.0, "taker_buy_quote": 2888.40448 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04046, "high": 0.04048, "low": 0.03994, "close": 0.04026, "volume": 868920.0, "close_time": 1764205199999, "quote_volume": 34912.1774, "trades": 1128, "taker_buy_base": 375540.0, "taker_buy_quote": 15106.0276 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0403, "high": 0.0405, "low": 0.04, "close": 0.04023, "volume": 960273.0, "close_time": 1764208799999, "quote_volume": 38649.19222, "trades": 1291, "taker_buy_base": 506782.0, "taker_buy_quote": 20400.2175 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.04027, "high": 0.04034, "low": 0.03991, "close": 0.03992, "volume": 480728.0, "close_time": 1764212399999, "quote_volume": 19278.6168, "trades": 843, "taker_buy_base": 208218.0, "taker_buy_quote": 8361.74587 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.03995, "high": 0.04026, "low": 0.03992, "close": 0.04004, "volume": 1131149.0, "close_time": 1764215999999, "quote_volume": 45279.65229, "trades": 2856, "taker_buy_base": 586506.0, "taker_buy_quote": 23494.24257 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.04005, "high": 0.04032, "low": 0.04005, "close": 0.04015, "volume": 511029.0, "close_time": 1764219599999, "quote_volume": 20543.76213, "trades": 975, "taker_buy_base": 288175.0, "taker_buy_quote": 11589.52398 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.04015, "high": 0.0402, "low": 0.03981, "close": 0.03983, "volume": 303836.0, "close_time": 1764223199999, "quote_volume": 12135.84197, "trades": 381, "taker_buy_base": 135822.0, "taker_buy_quote": 5422.26798 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.03985, "high": 0.03996, "low": 0.03974, "close": 0.03978, "volume": 959400.0, "close_time": 1764226799999, "quote_volume": 38214.60099, "trades": 578, "taker_buy_base": 360096.0, "taker_buy_quote": 14346.68267 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.03977, "high": 0.03993, "low": 0.03973, "close": 0.03993, "volume": 725145.0, "close_time": 1764230399999, "quote_volume": 28890.19993, "trades": 517, "taker_buy_base": 317313.0, "taker_buy_quote": 12641.06123 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0399, "high": 0.04014, "low": 0.03959, "close": 0.04007, "volume": 1546168.0, "close_time": 1764233999999, "quote_volume": 61628.8951, "trades": 994, "taker_buy_base": 836182.0, "taker_buy_quote": 33337.85111 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.04006, "high": 0.04026, "low": 0.03994, "close": 0.04019, "volume": 979002.0, "close_time": 1764237599999, "quote_volume": 39243.6514, "trades": 682, "taker_buy_base": 586080.0, "taker_buy_quote": 23489.28081 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.04015, "high": 0.04048, "low": 0.04009, "close": 0.04036, "volume": 1438814.0, "close_time": 1764241199999, "quote_volume": 57906.3265, "trades": 916, "taker_buy_base": 799118.0, "taker_buy_quote": 32163.60871 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.04035, "high": 0.04035, "low": 0.03983, "close": 0.04001, "volume": 1458020.0, "close_time": 1764244799999, "quote_volume": 58287.35002, "trades": 2992, "taker_buy_base": 629296.0, "taker_buy_quote": 25160.60636 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.04003, "high": 0.04019, "low": 0.03985, "close": 0.03988, "volume": 611187.0, "close_time": 1764248399999, "quote_volume": 24458.07308, "trades": 869, "taker_buy_base": 243438.0, "taker_buy_quote": 9749.24706 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.03991, "high": 0.04003, "low": 0.03973, "close": 0.0398, "volume": 531874.0, "close_time": 1764251999999, "quote_volume": 21192.4615, "trades": 425, "taker_buy_base": 279693.0, "taker_buy_quote": 11140.29819 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.03981, "high": 0.03994, "low": 0.03976, "close": 0.03985, "volume": 553499.0, "close_time": 1764255599999, "quote_volume": 22064.22281, "trades": 923, "taker_buy_base": 290388.0, "taker_buy_quote": 11578.29209 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.03984, "high": 0.03993, "low": 0.03969, "close": 0.03979, "volume": 1178452.0, "close_time": 1764259199999, "quote_volume": 46886.94894, "trades": 799, "taker_buy_base": 614864.0, "taker_buy_quote": 24447.3545 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03982, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 922989.0, "close_time": 1764262799999, "quote_volume": 36790.37022, "trades": 504, "taker_buy_base": 472621.0, "taker_buy_quote": 18837.92292 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.03996, "high": 0.03998, "low": 0.03983, "close": 0.03988, "volume": 34422.0, "close_time": 1764266399999, "quote_volume": 1374.03633, "trades": 58, "taker_buy_base": 16447.0, "taker_buy_quote": 656.12112 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.03991, "high": 0.04017, "low": 0.03983, "close": 0.04013, "volume": 350684.0, "close_time": 1764269999999, "quote_volume": 14049.48997, "trades": 216, "taker_buy_base": 126140.0, "taker_buy_quote": 5047.42293 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.04009, "high": 0.04062, "low": 0.04006, "close": 0.04024, "volume": 1554286.0, "close_time": 1764273599999, "quote_volume": 62757.46837, "trades": 539, "taker_buy_base": 882914.0, "taker_buy_quote": 35650.64594 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04024, "high": 0.04059, "low": 0.04024, "close": 0.04041, "volume": 310050.0, "close_time": 1764277199999, "quote_volume": 12525.99633, "trades": 182, "taker_buy_base": 199148.0, "taker_buy_quote": 8045.19387 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.04039, "high": 0.04065, "low": 0.04029, "close": 0.04039, "volume": 919473.0, "close_time": 1764280799999, "quote_volume": 37195.08166, "trades": 1399, "taker_buy_base": 454560.0, "taker_buy_quote": 18391.55899 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.04038, "high": 0.04043, "low": 0.03964, "close": 0.03975, "volume": 1500179.0, "close_time": 1764284399999, "quote_volume": 60077.76623, "trades": 1223, "taker_buy_base": 606204.0, "taker_buy_quote": 24263.64767 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.03978, "high": 0.03981, "low": 0.03957, "close": 0.0398, "volume": 185799.0, "close_time": 1764287999999, "quote_volume": 7379.02017, "trades": 222, "taker_buy_base": 133306.0, "taker_buy_quote": 5293.70864 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03978, "high": 0.03982, "low": 0.03964, "close": 0.03979, "volume": 223561.0, "close_time": 1764291599999, "quote_volume": 8884.99407, "trades": 262, "taker_buy_base": 86648.0, "taker_buy_quote": 3444.08126 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.03973, "high": 0.04017, "low": 0.03956, "close": 0.03986, "volume": 1582055.0, "close_time": 1764295199999, "quote_volume": 63136.43052, "trades": 970, "taker_buy_base": 827724.0, "taker_buy_quote": 33046.3108 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.03988, "high": 0.04005, "low": 0.03963, "close": 0.03974, "volume": 1417427.0, "close_time": 1764298799999, "quote_volume": 56474.66874, "trades": 937, "taker_buy_base": 583218.0, "taker_buy_quote": 23249.99058 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.03974, "high": 0.03983, "low": 0.03959, "close": 0.03964, "volume": 438171.0, "close_time": 1764302399999, "quote_volume": 17412.2294, "trades": 353, "taker_buy_base": 271394.0, "taker_buy_quote": 10785.93391 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03965, "high": 0.03977, "low": 0.03953, "close": 0.03959, "volume": 327910.0, "close_time": 1764305999999, "quote_volume": 12991.02062, "trades": 365, "taker_buy_base": 116510.0, "taker_buy_quote": 4618.56141 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.03959, "high": 0.03968, "low": 0.03952, "close": 0.03954, "volume": 499953.0, "close_time": 1764309599999, "quote_volume": 19793.56769, "trades": 467, "taker_buy_base": 129918.0, "taker_buy_quote": 5143.71986 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.03952, "high": 0.03955, "low": 0.0393, "close": 0.03931, "volume": 2007480.0, "close_time": 1764313199999, "quote_volume": 79230.66954, "trades": 779, "taker_buy_base": 379081.0, "taker_buy_quote": 14942.78225 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0393, "high": 0.03942, "low": 0.03923, "close": 0.0393, "volume": 963548.0, "close_time": 1764316799999, "quote_volume": 37913.25441, "trades": 657, "taker_buy_base": 303945.0, "taker_buy_quote": 11960.00098 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03931, "high": 0.04014, "low": 0.0393, "close": 0.04012, "volume": 1456899.0, "close_time": 1764320399999, "quote_volume": 58053.0897, "trades": 1083, "taker_buy_base": 508928.0, "taker_buy_quote": 20291.27044 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.04013, "high": 0.04017, "low": 0.03988, "close": 0.03995, "volume": 2364198.0, "close_time": 1764323999999, "quote_volume": 94509.55171, "trades": 7092, "taker_buy_base": 1004476.0, "taker_buy_quote": 40179.44865 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03998, "high": 0.04, "low": 0.03972, "close": 0.03978, "volume": 2057311.0, "close_time": 1764327599999, "quote_volume": 82007.73706, "trades": 2437, "taker_buy_base": 1347872.0, "taker_buy_quote": 53726.29971 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03978, "high": 0.03981, "low": 0.03925, "close": 0.03959, "volume": 1161608.0, "close_time": 1764331199999, "quote_volume": 45974.52804, "trades": 798, "taker_buy_base": 331674.0, "taker_buy_quote": 13125.89775 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03956, "high": 0.03962, "low": 0.03934, "close": 0.03944, "volume": 768834.0, "close_time": 1764334799999, "quote_volume": 30330.6928, "trades": 460, "taker_buy_base": 251622.0, "taker_buy_quote": 9925.17165 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03944, "high": 0.03969, "low": 0.03921, "close": 0.03956, "volume": 827935.0, "close_time": 1764338399999, "quote_volume": 32645.22121, "trades": 563, "taker_buy_base": 309183.0, "taker_buy_quote": 12190.96167 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.03957, "high": 0.03986, "low": 0.03927, "close": 0.03969, "volume": 2009419.0, "close_time": 1764341999999, "quote_volume": 79523.05314, "trades": 4197, "taker_buy_base": 795548.0, "taker_buy_quote": 31471.60056 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.03968, "high": 0.03974, "low": 0.03941, "close": 0.03949, "volume": 1132926.0, "close_time": 1764345599999, "quote_volume": 44851.47454, "trades": 1151, "taker_buy_base": 612567.0, "taker_buy_quote": 24247.02622 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03949, "high": 0.03951, "low": 0.03867, "close": 0.03867, "volume": 1042925.0, "close_time": 1764349199999, "quote_volume": 40726.40277, "trades": 1107, "taker_buy_base": 451261.0, "taker_buy_quote": 17609.35402 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03864, "high": 0.03873, "low": 0.03814, "close": 0.03823, "volume": 1199679.0, "close_time": 1764352799999, "quote_volume": 46028.40153, "trades": 632, "taker_buy_base": 735071.0, "taker_buy_quote": 28206.64408 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03825, "high": 0.03855, "low": 0.03797, "close": 0.03854, "volume": 1178507.0, "close_time": 1764356399999, "quote_volume": 45123.82668, "trades": 437, "taker_buy_base": 529772.0, "taker_buy_quote": 20307.11086 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.03854, "high": 0.0386, "low": 0.03844, "close": 0.03855, "volume": 291775.0, "close_time": 1764359999999, "quote_volume": 11240.66503, "trades": 179, "taker_buy_base": 148182.0, "taker_buy_quote": 5708.6273 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03856, "high": 0.03879, "low": 0.03841, "close": 0.03872, "volume": 521337.0, "close_time": 1764363599999, "quote_volume": 20120.4565, "trades": 239, "taker_buy_base": 226265.0, "taker_buy_quote": 8732.3753 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03871, "high": 0.03871, "low": 0.03857, "close": 0.03861, "volume": 82777.0, "close_time": 1764367199999, "quote_volume": 3199.0702, "trades": 61, "taker_buy_base": 39345.0, "taker_buy_quote": 1520.35421 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03857, "high": 0.03898, "low": 0.03852, "close": 0.03886, "volume": 423527.0, "close_time": 1764370799999, "quote_volume": 16391.88675, "trades": 327, "taker_buy_base": 271806.0, "taker_buy_quote": 10519.24565 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.03883, "high": 0.03894, "low": 0.03883, "close": 0.03888, "volume": 185830.0, "close_time": 1764374399999, "quote_volume": 7230.34522, "trades": 170, "taker_buy_base": 77166.0, "taker_buy_quote": 3002.53135 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03888, "high": 0.03901, "low": 0.03875, "close": 0.03887, "volume": 665117.0, "close_time": 1764377999999, "quote_volume": 25858.50285, "trades": 411, "taker_buy_base": 269721.0, "taker_buy_quote": 10481.1178 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03889, "high": 0.03905, "low": 0.03868, "close": 0.03877, "volume": 774263.0, "close_time": 1764381599999, "quote_volume": 30117.7839, "trades": 318, "taker_buy_base": 493052.0, "taker_buy_quote": 19182.155 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03876, "high": 0.03876, "low": 0.03858, "close": 0.03873, "volume": 150336.0, "close_time": 1764385199999, "quote_volume": 5815.18941, "trades": 186, "taker_buy_base": 90303.0, "taker_buy_quote": 3493.01276 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03876, "high": 0.03894, "low": 0.03869, "close": 0.03878, "volume": 782722.0, "close_time": 1764388799999, "quote_volume": 30373.00819, "trades": 1003, "taker_buy_base": 330195.0, "taker_buy_quote": 12821.39438 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03879, "high": 0.03898, "low": 0.03877, "close": 0.03898, "volume": 365456.0, "close_time": 1764392399999, "quote_volume": 14207.48145, "trades": 584, "taker_buy_base": 245279.0, "taker_buy_quote": 9534.00549 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03894, "high": 0.03896, "low": 0.03865, "close": 0.03865, "volume": 110288.0, "close_time": 1764395999999, "quote_volume": 4271.43939, "trades": 106, "taker_buy_base": 33883.0, "taker_buy_quote": 1312.75366 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03866, "high": 0.03872, "low": 0.03833, "close": 0.03859, "volume": 2535997.0, "close_time": 1764399599999, "quote_volume": 97626.44363, "trades": 6308, "taker_buy_base": 1257790.0, "taker_buy_quote": 48432.72893 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.03856, "high": 0.03875, "low": 0.03848, "close": 0.03859, "volume": 592330.0, "close_time": 1764403199999, "quote_volume": 22861.09676, "trades": 609, "taker_buy_base": 346169.0, "taker_buy_quote": 13367.23629 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03854, "high": 0.03866, "low": 0.03821, "close": 0.03828, "volume": 1176982.0, "close_time": 1764406799999, "quote_volume": 45221.47471, "trades": 2144, "taker_buy_base": 469315.0, "taker_buy_quote": 18033.8125 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03828, "high": 0.03849, "low": 0.03828, "close": 0.03847, "volume": 509026.0, "close_time": 1764410399999, "quote_volume": 19528.39184, "trades": 505, "taker_buy_base": 336287.0, "taker_buy_quote": 12902.31527 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03846, "high": 0.03875, "low": 0.03837, "close": 0.03874, "volume": 729843.0, "close_time": 1764413999999, "quote_volume": 28164.63577, "trades": 388, "taker_buy_base": 410594.0, "taker_buy_quote": 15843.76368 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03872, "high": 0.03897, "low": 0.03868, "close": 0.03894, "volume": 1316315.0, "close_time": 1764417599999, "quote_volume": 51103.80622, "trades": 888, "taker_buy_base": 761415.0, "taker_buy_quote": 29570.07787 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03894, "high": 0.039, "low": 0.03862, "close": 0.03863, "volume": 1220405.0, "close_time": 1764421199999, "quote_volume": 47382.15425, "trades": 878, "taker_buy_base": 713330.0, "taker_buy_quote": 27706.32695 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03861, "high": 0.03876, "low": 0.03853, "close": 0.03869, "volume": 1305621.0, "close_time": 1764424799999, "quote_volume": 50405.4148, "trades": 895, "taker_buy_base": 712742.0, "taker_buy_quote": 27522.42251 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03869, "high": 0.03882, "low": 0.03859, "close": 0.03877, "volume": 702522.0, "close_time": 1764428399999, "quote_volume": 27211.1301, "trades": 481, "taker_buy_base": 304431.0, "taker_buy_quote": 11788.41005 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03877, "high": 0.03896, "low": 0.03861, "close": 0.03877, "volume": 1264391.0, "close_time": 1764431999999, "quote_volume": 49067.73908, "trades": 703, "taker_buy_base": 506116.0, "taker_buy_quote": 19632.01418 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03874, "high": 0.03876, "low": 0.03852, "close": 0.03855, "volume": 441936.0, "close_time": 1764435599999, "quote_volume": 17067.1738, "trades": 360, "taker_buy_base": 175730.0, "taker_buy_quote": 6784.22495 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03855, "high": 0.03857, "low": 0.03827, "close": 0.03842, "volume": 1712050.0, "close_time": 1764439199999, "quote_volume": 65735.74585, "trades": 3555, "taker_buy_base": 761292.0, "taker_buy_quote": 29239.45 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03844, "high": 0.03857, "low": 0.03813, "close": 0.03857, "volume": 1235439.0, "close_time": 1764442799999, "quote_volume": 47455.32347, "trades": 1960, "taker_buy_base": 729908.0, "taker_buy_quote": 28046.9153 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03857, "high": 0.03867, "low": 0.0385, "close": 0.03862, "volume": 434868.0, "close_time": 1764446399999, "quote_volume": 16781.27014, "trades": 473, "taker_buy_base": 196552.0, "taker_buy_quote": 7582.71719 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03862, "high": 0.039, "low": 0.03852, "close": 0.03899, "volume": 852866.0, "close_time": 1764449999999, "quote_volume": 33053.79145, "trades": 552, "taker_buy_base": 408599.0, "taker_buy_quote": 15823.53875 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03897, "high": 0.03939, "low": 0.03883, "close": 0.03921, "volume": 990468.0, "close_time": 1764453599999, "quote_volume": 38785.12176, "trades": 728, "taker_buy_base": 605346.0, "taker_buy_quote": 23702.94527 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03918, "high": 0.03921, "low": 0.03886, "close": 0.03886, "volume": 298419.0, "close_time": 1764457199999, "quote_volume": 11660.10864, "trades": 252, "taker_buy_base": 96055.0, "taker_buy_quote": 3757.61295 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03886, "high": 0.0389, "low": 0.03865, "close": 0.03865, "volume": 286470.0, "close_time": 1764460799999, "quote_volume": 11110.44355, "trades": 324, "taker_buy_base": 131280.0, "taker_buy_quote": 5091.60175 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03868, "high": 0.03908, "low": 0.03845, "close": 0.03845, "volume": 1027303.0, "close_time": 1764464399999, "quote_volume": 39896.60533, "trades": 807, "taker_buy_base": 546955.0, "taker_buy_quote": 21253.04438 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03845, "high": 0.03868, "low": 0.03845, "close": 0.03855, "volume": 458335.0, "close_time": 1764467999999, "quote_volume": 17680.68155, "trades": 534, "taker_buy_base": 185435.0, "taker_buy_quote": 7152.50378 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03855, "high": 0.03874, "low": 0.03831, "close": 0.03839, "volume": 655637.0, "close_time": 1764471599999, "quote_volume": 25279.37172, "trades": 537, "taker_buy_base": 303377.0, "taker_buy_quote": 11692.90454 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.03841, "high": 0.03855, "low": 0.03809, "close": 0.03841, "volume": 1505212.0, "close_time": 1764475199999, "quote_volume": 57665.94894, "trades": 1860, "taker_buy_base": 733025.0, "taker_buy_quote": 28105.86822 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03843, "high": 0.03853, "low": 0.03834, "close": 0.03839, "volume": 596275.0, "close_time": 1764478799999, "quote_volume": 22911.94486, "trades": 1328, "taker_buy_base": 378953.0, "taker_buy_quote": 14564.43281 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03839, "high": 0.03839, "low": 0.03786, "close": 0.03791, "volume": 436856.0, "close_time": 1764482399999, "quote_volume": 16606.78547, "trades": 479, "taker_buy_base": 190990.0, "taker_buy_quote": 7258.26588 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03791, "high": 0.03809, "low": 0.0378, "close": 0.03784, "volume": 1296533.0, "close_time": 1764485999999, "quote_volume": 49212.40568, "trades": 712, "taker_buy_base": 704967.0, "taker_buy_quote": 26756.11961 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.03785, "high": 0.03807, "low": 0.03769, "close": 0.03801, "volume": 1430427.0, "close_time": 1764489599999, "quote_volume": 54263.97701, "trades": 2135, "taker_buy_base": 667218.0, "taker_buy_quote": 25327.43549 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03802, "high": 0.03843, "low": 0.03782, "close": 0.03837, "volume": 1410204.0, "close_time": 1764493199999, "quote_volume": 53774.7303, "trades": 1428, "taker_buy_base": 882868.0, "taker_buy_quote": 33660.61846 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.03839, "high": 0.03845, "low": 0.03793, "close": 0.038, "volume": 933458.0, "close_time": 1764496799999, "quote_volume": 35570.22705, "trades": 796, "taker_buy_base": 487870.0, "taker_buy_quote": 18595.11214 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.038, "high": 0.03808, "low": 0.03782, "close": 0.038, "volume": 445908.0, "close_time": 1764500399999, "quote_volume": 16918.23316, "trades": 254, "taker_buy_base": 213233.0, "taker_buy_quote": 8087.66629 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.03793, "high": 0.03808, "low": 0.03783, "close": 0.03788, "volume": 489855.0, "close_time": 1764503999999, "quote_volume": 18578.53464, "trades": 245, "taker_buy_base": 267528.0, "taker_buy_quote": 10151.96707 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03786, "high": 0.03875, "low": 0.03773, "close": 0.03818, "volume": 1278114.0, "close_time": 1764507599999, "quote_volume": 48810.6549, "trades": 484, "taker_buy_base": 924093.0, "taker_buy_quote": 35334.45496 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03816, "high": 0.0387, "low": 0.03813, "close": 0.03847, "volume": 1055132.0, "close_time": 1764511199999, "quote_volume": 40509.38336, "trades": 540, "taker_buy_base": 615553.0, "taker_buy_quote": 23638.60924 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.03848, "high": 0.03851, "low": 0.03822, "close": 0.03838, "volume": 1254300.0, "close_time": 1764514799999, "quote_volume": 48098.71161, "trades": 767, "taker_buy_base": 653765.0, "taker_buy_quote": 25069.01191 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.03835, "high": 0.03845, "low": 0.03809, "close": 0.03844, "volume": 547563.0, "close_time": 1764518399999, "quote_volume": 20968.57466, "trades": 443, "taker_buy_base": 301629.0, "taker_buy_quote": 11552.42504 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03842, "high": 0.03888, "low": 0.03827, "close": 0.03868, "volume": 2588601.0, "close_time": 1764521999999, "quote_volume": 99861.40354, "trades": 2293, "taker_buy_base": 1241815.0, "taker_buy_quote": 47954.93223 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.03868, "high": 0.03877, "low": 0.03841, "close": 0.03876, "volume": 1709316.0, "close_time": 1764525599999, "quote_volume": 66008.26478, "trades": 1947, "taker_buy_base": 1003003.0, "taker_buy_quote": 38724.97023 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.03876, "high": 0.03877, "low": 0.03852, "close": 0.03865, "volume": 1293620.0, "close_time": 1764529199999, "quote_volume": 49952.53138, "trades": 1096, "taker_buy_base": 1114616.0, "taker_buy_quote": 43042.03817 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03865, "high": 0.03867, "low": 0.03847, "close": 0.03858, "volume": 236939.0, "close_time": 1764532799999, "quote_volume": 9135.72245, "trades": 267, "taker_buy_base": 135055.0, "taker_buy_quote": 5207.50107 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03858, "high": 0.03873, "low": 0.03848, "close": 0.03856, "volume": 274342.0, "close_time": 1764536399999, "quote_volume": 10580.81493, "trades": 260, "taker_buy_base": 133673.0, "taker_buy_quote": 5156.53709 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03854, "high": 0.03857, "low": 0.03834, "close": 0.03856, "volume": 266594.0, "close_time": 1764539999999, "quote_volume": 10258.17488, "trades": 258, "taker_buy_base": 141236.0, "taker_buy_quote": 5435.38281 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03856, "high": 0.03887, "low": 0.03856, "close": 0.03877, "volume": 590629.0, "close_time": 1764543599999, "quote_volume": 22842.15055, "trades": 375, "taker_buy_base": 209789.0, "taker_buy_quote": 8118.63632 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.03877, "high": 0.03877, "low": 0.03832, "close": 0.03833, "volume": 875608.0, "close_time": 1764547199999, "quote_volume": 33715.67786, "trades": 643, "taker_buy_base": 416199.0, "taker_buy_quote": 16031.97205 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03839, "high": 0.03919, "low": 0.0365, "close": 0.03665, "volume": 9925520.0, "close_time": 1764550799999, "quote_volume": 378800.52395, "trades": 5720, "taker_buy_base": 5290311.0, "taker_buy_quote": 202525.35872 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.03663, "high": 0.03699, "low": 0.03642, "close": 0.03644, "volume": 2327956.0, "close_time": 1764554399999, "quote_volume": 85347.66256, "trades": 2246, "taker_buy_base": 947708.0, "taker_buy_quote": 34739.0247 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.03645, "high": 0.03677, "low": 0.03637, "close": 0.03653, "volume": 1183308.0, "close_time": 1764557999999, "quote_volume": 43235.43049, "trades": 538, "taker_buy_base": 424652.0, "taker_buy_quote": 15518.74387 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.03656, "high": 0.03715, "low": 0.03634, "close": 0.03667, "volume": 12194495.0, "close_time": 1764561599999, "quote_volume": 448274.01428, "trades": 9755, "taker_buy_base": 5821126.0, "taker_buy_quote": 214039.46465 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03664, "high": 0.03668, "low": 0.03615, "close": 0.03636, "volume": 4666378.0, "close_time": 1764565199999, "quote_volume": 170100.96422, "trades": 2332, "taker_buy_base": 2410020.0, "taker_buy_quote": 87795.64189 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.03637, "high": 0.03649, "low": 0.03613, "close": 0.03619, "volume": 857445.0, "close_time": 1764568799999, "quote_volume": 31127.71658, "trades": 394, "taker_buy_base": 449166.0, "taker_buy_quote": 16311.04335 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.03625, "high": 0.03638, "low": 0.03615, "close": 0.03627, "volume": 245851.0, "close_time": 1764572399999, "quote_volume": 8912.85493, "trades": 254, "taker_buy_base": 136095.0, "taker_buy_quote": 4932.57905 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0362, "high": 0.03643, "low": 0.03609, "close": 0.03638, "volume": 997605.0, "close_time": 1764575999999, "quote_volume": 36163.01201, "trades": 1381, "taker_buy_base": 561093.0, "taker_buy_quote": 20349.41438 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.03636, "high": 0.03653, "low": 0.03631, "close": 0.03647, "volume": 696259.0, "close_time": 1764579599999, "quote_volume": 25352.30823, "trades": 1112, "taker_buy_base": 290378.0, "taker_buy_quote": 10576.17465 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.03646, "high": 0.03657, "low": 0.03635, "close": 0.03638, "volume": 475274.0, "close_time": 1764583199999, "quote_volume": 17326.80647, "trades": 869, "taker_buy_base": 252632.0, "taker_buy_quote": 9211.40307 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.03637, "high": 0.03657, "low": 0.03635, "close": 0.03657, "volume": 485822.0, "close_time": 1764586799999, "quote_volume": 17713.33411, "trades": 421, "taker_buy_base": 281437.0, "taker_buy_quote": 10259.26056 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.03653, "high": 0.03663, "low": 0.03637, "close": 0.03653, "volume": 268533.0, "close_time": 1764590399999, "quote_volume": 9805.92556, "trades": 197, "taker_buy_base": 115775.0, "taker_buy_quote": 4230.01992 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03651, "high": 0.03655, "low": 0.03584, "close": 0.03613, "volume": 1354334.0, "close_time": 1764593999999, "quote_volume": 49068.21868, "trades": 711, "taker_buy_base": 609936.0, "taker_buy_quote": 22065.15497 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0361, "high": 0.03623, "low": 0.03559, "close": 0.03573, "volume": 2103435.0, "close_time": 1764597599999, "quote_volume": 75422.28318, "trades": 1007, "taker_buy_base": 652978.0, "taker_buy_quote": 23409.77125 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.03573, "high": 0.03623, "low": 0.03545, "close": 0.03604, "volume": 4542349.0, "close_time": 1764601199999, "quote_volume": 163101.78596, "trades": 2806, "taker_buy_base": 2337581.0, "taker_buy_quote": 83933.0615 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.03609, "high": 0.03617, "low": 0.03534, "close": 0.03589, "volume": 3431842.0, "close_time": 1764604799999, "quote_volume": 122978.68794, "trades": 2042, "taker_buy_base": 1139538.0, "taker_buy_quote": 40776.41922 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0359, "high": 0.03605, "low": 0.03551, "close": 0.036, "volume": 1363248.0, "close_time": 1764608399999, "quote_volume": 48803.67167, "trades": 1277, "taker_buy_base": 690111.0, "taker_buy_quote": 24699.81796 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.036, "high": 0.03683, "low": 0.03559, "close": 0.03582, "volume": 7451937.0, "close_time": 1764611999999, "quote_volume": 269144.16662, "trades": 3415, "taker_buy_base": 3893026.0, "taker_buy_quote": 140077.8312 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.03578, "high": 0.03634, "low": 0.03564, "close": 0.03586, "volume": 9523528.0, "close_time": 1764615599999, "quote_volume": 342627.78536, "trades": 5069, "taker_buy_base": 4700507.0, "taker_buy_quote": 168711.77085 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.03584, "high": 0.03592, "low": 0.0356, "close": 0.03586, "volume": 777877.0, "close_time": 1764619199999, "quote_volume": 27845.8002, "trades": 704, "taker_buy_base": 403283.0, "taker_buy_quote": 14438.25655 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03585, "high": 0.03628, "low": 0.03583, "close": 0.03613, "volume": 721499.0, "close_time": 1764622799999, "quote_volume": 26051.75526, "trades": 684, "taker_buy_base": 421330.0, "taker_buy_quote": 15212.52582 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.03612, "high": 0.03642, "low": 0.036, "close": 0.0363, "volume": 1179952.0, "close_time": 1764626399999, "quote_volume": 42784.93344, "trades": 895, "taker_buy_base": 550432.0, "taker_buy_quote": 19954.14617 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.03631, "high": 0.03647, "low": 0.0362, "close": 0.03643, "volume": 523653.0, "close_time": 1764629999999, "quote_volume": 19028.00465, "trades": 548, "taker_buy_base": 174439.0, "taker_buy_quote": 6332.66088 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.03643, "high": 0.03662, "low": 0.03628, "close": 0.03629, "volume": 1704589.0, "close_time": 1764633599999, "quote_volume": 62127.75299, "trades": 1062, "taker_buy_base": 473051.0, "taker_buy_quote": 17246.95975 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03627, "high": 0.03628, "low": 0.03549, "close": 0.03559, "volume": 1371406.0, "close_time": 1764637199999, "quote_volume": 49181.53035, "trades": 1277, "taker_buy_base": 562347.0, "taker_buy_quote": 20168.78241 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0356, "high": 0.0362, "low": 0.03526, "close": 0.03566, "volume": 1928709.0, "close_time": 1764640799999, "quote_volume": 68630.42096, "trades": 1269, "taker_buy_base": 1147771.0, "taker_buy_quote": 40828.09717 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.03566, "high": 0.03582, "low": 0.03538, "close": 0.03559, "volume": 779074.0, "close_time": 1764644399999, "quote_volume": 27724.98228, "trades": 634, "taker_buy_base": 436044.0, "taker_buy_quote": 15518.756 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.03558, "high": 0.03761, "low": 0.03539, "close": 0.0375, "volume": 13556208.0, "close_time": 1764647999999, "quote_volume": 490331.4085, "trades": 8384, "taker_buy_base": 6035869.0, "taker_buy_quote": 219142.05633 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03743, "high": 0.03749, "low": 0.03664, "close": 0.03723, "volume": 2823668.0, "close_time": 1764651599999, "quote_volume": 104270.03361, "trades": 2239, "taker_buy_base": 1856627.0, "taker_buy_quote": 68532.49927 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.03723, "high": 0.03788, "low": 0.03656, "close": 0.03779, "volume": 10801839.0, "close_time": 1764655199999, "quote_volume": 399694.22317, "trades": 5476, "taker_buy_base": 6171539.0, "taker_buy_quote": 228615.91791 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.03772, "high": 0.03788, "low": 0.03682, "close": 0.03737, "volume": 6230135.0, "close_time": 1764658799999, "quote_volume": 232181.04604, "trades": 3698, "taker_buy_base": 3155869.0, "taker_buy_quote": 117806.6995 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.03733, "high": 0.03733, "low": 0.03693, "close": 0.03719, "volume": 2369902.0, "close_time": 1764662399999, "quote_volume": 87973.04961, "trades": 2092, "taker_buy_base": 1131513.0, "taker_buy_quote": 42009.69973 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03717, "high": 0.03739, "low": 0.03688, "close": 0.03699, "volume": 1925266.0, "close_time": 1764665999999, "quote_volume": 71514.7931, "trades": 2051, "taker_buy_base": 1136812.0, "taker_buy_quote": 42243.10046 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.037, "high": 0.03763, "low": 0.03659, "close": 0.03717, "volume": 3568904.0, "close_time": 1764669599999, "quote_volume": 132089.67583, "trades": 3421, "taker_buy_base": 1757932.0, "taker_buy_quote": 65154.2749 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.03717, "high": 0.03795, "low": 0.03708, "close": 0.03758, "volume": 2706474.0, "close_time": 1764673199999, "quote_volume": 101437.98291, "trades": 1917, "taker_buy_base": 1272326.0, "taker_buy_quote": 47685.09307 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.03755, "high": 0.03824, "low": 0.03737, "close": 0.03796, "volume": 2366212.0, "close_time": 1764676799999, "quote_volume": 89486.19896, "trades": 1968, "taker_buy_base": 1190785.0, "taker_buy_quote": 45028.95959 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03795, "high": 0.03802, "low": 0.03769, "close": 0.03772, "volume": 1112922.0, "close_time": 1764680399999, "quote_volume": 42114.60366, "trades": 879, "taker_buy_base": 641455.0, "taker_buy_quote": 24277.16069 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.03774, "high": 0.03813, "low": 0.03749, "close": 0.03811, "volume": 921855.0, "close_time": 1764683999999, "quote_volume": 34856.94033, "trades": 1051, "taker_buy_base": 492996.0, "taker_buy_quote": 18652.57267 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.03809, "high": 0.03926, "low": 0.03799, "close": 0.03886, "volume": 4020864.0, "close_time": 1764687599999, "quote_volume": 155859.73438, "trades": 2804, "taker_buy_base": 1985094.0, "taker_buy_quote": 76887.62575 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03886, "high": 0.04011, "low": 0.03886, "close": 0.04006, "volume": 2295846.0, "close_time": 1764691199999, "quote_volume": 90869.83988, "trades": 1757, "taker_buy_base": 1481738.0, "taker_buy_quote": 58716.73081 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.04007, "high": 0.04027, "low": 0.03958, "close": 0.03965, "volume": 2120206.0, "close_time": 1764694799999, "quote_volume": 84536.34701, "trades": 3288, "taker_buy_base": 1034952.0, "taker_buy_quote": 41252.63004 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03963, "high": 0.03982, "low": 0.0394, "close": 0.0395, "volume": 731439.0, "close_time": 1764698399999, "quote_volume": 28978.89116, "trades": 1016, "taker_buy_base": 403881.0, "taker_buy_quote": 16005.32294 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.03947, "high": 0.04068, "low": 0.03945, "close": 0.04048, "volume": 2182855.0, "close_time": 1764701999999, "quote_volume": 87758.88811, "trades": 1895, "taker_buy_base": 1081283.0, "taker_buy_quote": 43440.27142 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.04047, "high": 0.04056, "low": 0.03997, "close": 0.04018, "volume": 1837196.0, "close_time": 1764705599999, "quote_volume": 73871.90928, "trades": 2090, "taker_buy_base": 924292.0, "taker_buy_quote": 37163.92547 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04017, "high": 0.04018, "low": 0.03945, "close": 0.03967, "volume": 676764.0, "close_time": 1764709199999, "quote_volume": 26904.1071, "trades": 897, "taker_buy_base": 298220.0, "taker_buy_quote": 11856.26201 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03965, "high": 0.03978, "low": 0.03953, "close": 0.03957, "volume": 407477.0, "close_time": 1764712799999, "quote_volume": 16151.00109, "trades": 511, "taker_buy_base": 190422.0, "taker_buy_quote": 7549.21955 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03955, "high": 0.04012, "low": 0.03951, "close": 0.03994, "volume": 699014.0, "close_time": 1764716399999, "quote_volume": 27849.63303, "trades": 812, "taker_buy_base": 403638.0, "taker_buy_quote": 16090.54712 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.03993, "high": 0.03993, "low": 0.03946, "close": 0.03971, "volume": 1619171.0, "close_time": 1764719999999, "quote_volume": 64235.72466, "trades": 1552, "taker_buy_base": 782787.0, "taker_buy_quote": 31063.44245 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03967, "high": 0.03987, "low": 0.03868, "close": 0.03884, "volume": 2454768.0, "close_time": 1764723599999, "quote_volume": 96158.47528, "trades": 1754, "taker_buy_base": 947036.0, "taker_buy_quote": 37134.56541 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03886, "high": 0.03908, "low": 0.03867, "close": 0.03903, "volume": 1154754.0, "close_time": 1764727199999, "quote_volume": 44885.53694, "trades": 1125, "taker_buy_base": 465597.0, "taker_buy_quote": 18114.99614 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03903, "high": 0.03931, "low": 0.03894, "close": 0.03899, "volume": 1199520.0, "close_time": 1764730799999, "quote_volume": 46897.80796, "trades": 978, "taker_buy_base": 583786.0, "taker_buy_quote": 22827.70033 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03901, "high": 0.03918, "low": 0.03867, "close": 0.0387, "volume": 332928.0, "close_time": 1764734399999, "quote_volume": 12942.38797, "trades": 428, "taker_buy_base": 159198.0, "taker_buy_quote": 6189.58876 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0387, "high": 0.03877, "low": 0.03855, "close": 0.03873, "volume": 631480.0, "close_time": 1764737999999, "quote_volume": 24415.93695, "trades": 605, "taker_buy_base": 298063.0, "taker_buy_quote": 11530.99951 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0387, "high": 0.03891, "low": 0.03865, "close": 0.03886, "volume": 320516.0, "close_time": 1764741599999, "quote_volume": 12431.81012, "trades": 184, "taker_buy_base": 161911.0, "taker_buy_quote": 6282.30095 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03888, "high": 0.03922, "low": 0.03875, "close": 0.03879, "volume": 441235.0, "close_time": 1764745199999, "quote_volume": 17190.89803, "trades": 270, "taker_buy_base": 221396.0, "taker_buy_quote": 8622.30242 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.03877, "high": 0.03887, "low": 0.03872, "close": 0.03877, "volume": 162512.0, "close_time": 1764748799999, "quote_volume": 6302.3609, "trades": 181, "taker_buy_base": 112166.0, "taker_buy_quote": 4350.02097 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03876, "high": 0.03893, "low": 0.03865, "close": 0.03869, "volume": 1063224.0, "close_time": 1764752399999, "quote_volume": 41262.94952, "trades": 758, "taker_buy_base": 646066.0, "taker_buy_quote": 25084.94168 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0387, "high": 0.03884, "low": 0.0386, "close": 0.03877, "volume": 245822.0, "close_time": 1764755999999, "quote_volume": 9515.52613, "trades": 267, "taker_buy_base": 125923.0, "taker_buy_quote": 4873.59878 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03878, "high": 0.03891, "low": 0.03863, "close": 0.03863, "volume": 472631.0, "close_time": 1764759599999, "quote_volume": 18334.86874, "trades": 352, "taker_buy_base": 240296.0, "taker_buy_quote": 9322.19641 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0386, "high": 0.03885, "low": 0.0383, "close": 0.03847, "volume": 1784738.0, "close_time": 1764763199999, "quote_volume": 68721.10879, "trades": 962, "taker_buy_base": 809082.0, "taker_buy_quote": 31189.28807 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03845, "high": 0.03859, "low": 0.03826, "close": 0.03833, "volume": 824410.0, "close_time": 1764766799999, "quote_volume": 31705.55104, "trades": 665, "taker_buy_base": 405465.0, "taker_buy_quote": 15594.30147 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03829, "high": 0.03848, "low": 0.03825, "close": 0.03829, "volume": 459190.0, "close_time": 1764770399999, "quote_volume": 17615.26597, "trades": 359, "taker_buy_base": 190223.0, "taker_buy_quote": 7301.2584 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0383, "high": 0.03868, "low": 0.03745, "close": 0.03804, "volume": 2932421.0, "close_time": 1764773999999, "quote_volume": 111248.60776, "trades": 3171, "taker_buy_base": 1436314.0, "taker_buy_quote": 54494.10701 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03804, "high": 0.0384, "low": 0.03786, "close": 0.0383, "volume": 748047.0, "close_time": 1764777599999, "quote_volume": 28528.86227, "trades": 707, "taker_buy_base": 377276.0, "taker_buy_quote": 14393.21317 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0383, "high": 0.03841, "low": 0.03799, "close": 0.03821, "volume": 1004412.0, "close_time": 1764781199999, "quote_volume": 38369.43293, "trades": 550, "taker_buy_base": 588826.0, "taker_buy_quote": 22512.72617 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03822, "high": 0.03856, "low": 0.03821, "close": 0.03851, "volume": 510112.0, "close_time": 1764784799999, "quote_volume": 19574.95212, "trades": 528, "taker_buy_base": 232534.0, "taker_buy_quote": 8925.39204 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0385, "high": 0.03875, "low": 0.0385, "close": 0.03863, "volume": 657893.0, "close_time": 1764788399999, "quote_volume": 25431.10875, "trades": 585, "taker_buy_base": 282891.0, "taker_buy_quote": 10933.71507 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0386, "high": 0.03893, "low": 0.03854, "close": 0.03892, "volume": 450861.0, "close_time": 1764791999999, "quote_volume": 17468.7694, "trades": 455, "taker_buy_base": 231528.0, "taker_buy_quote": 8967.78526 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03894, "high": 0.03901, "low": 0.03857, "close": 0.03883, "volume": 545618.0, "close_time": 1764795599999, "quote_volume": 21134.7885, "trades": 593, "taker_buy_base": 255187.0, "taker_buy_quote": 9885.15343 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0388, "high": 0.03921, "low": 0.03876, "close": 0.03918, "volume": 398209.0, "close_time": 1764799199999, "quote_volume": 15498.92644, "trades": 434, "taker_buy_base": 225410.0, "taker_buy_quote": 8776.21439 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03917, "high": 0.0393, "low": 0.03888, "close": 0.03924, "volume": 645999.0, "close_time": 1764802799999, "quote_volume": 25237.41139, "trades": 1192, "taker_buy_base": 273722.0, "taker_buy_quote": 10716.5493 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03927, "high": 0.03962, "low": 0.03898, "close": 0.03903, "volume": 1394428.0, "close_time": 1764806399999, "quote_volume": 54678.35001, "trades": 1444, "taker_buy_base": 715268.0, "taker_buy_quote": 28063.84798 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03906, "high": 0.03922, "low": 0.03847, "close": 0.03862, "volume": 1523951.0, "close_time": 1764809999999, "quote_volume": 58900.07016, "trades": 2359, "taker_buy_base": 660624.0, "taker_buy_quote": 25545.94295 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0385, "high": 0.03886, "low": 0.03836, "close": 0.03839, "volume": 389748.0, "close_time": 1764813599999, "quote_volume": 15015.29554, "trades": 279, "taker_buy_base": 202502.0, "taker_buy_quote": 7797.44725 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03839, "high": 0.03861, "low": 0.03836, "close": 0.03846, "volume": 725622.0, "close_time": 1764817199999, "quote_volume": 27899.92184, "trades": 365, "taker_buy_base": 198773.0, "taker_buy_quote": 7645.5674 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0384, "high": 0.03842, "low": 0.03814, "close": 0.03817, "volume": 282318.0, "close_time": 1764820799999, "quote_volume": 10813.45687, "trades": 165, "taker_buy_base": 90306.0, "taker_buy_quote": 3458.35978 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03819, "high": 0.03845, "low": 0.03805, "close": 0.03832, "volume": 1082680.0, "close_time": 1764824399999, "quote_volume": 41405.62092, "trades": 698, "taker_buy_base": 616630.0, "taker_buy_quote": 23583.94703 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0384, "high": 0.03841, "low": 0.03813, "close": 0.03819, "volume": 337406.0, "close_time": 1764827999999, "quote_volume": 12909.90519, "trades": 175, "taker_buy_base": 211132.0, "taker_buy_quote": 8078.07593 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.03823, "high": 0.03846, "low": 0.03818, "close": 0.03846, "volume": 362126.0, "close_time": 1764831599999, "quote_volume": 13889.12154, "trades": 144, "taker_buy_base": 298582.0, "taker_buy_quote": 11453.54067 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03843, "high": 0.03843, "low": 0.03823, "close": 0.03835, "volume": 495627.0, "close_time": 1764835199999, "quote_volume": 18996.38955, "trades": 710, "taker_buy_base": 201760.0, "taker_buy_quote": 7733.684 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03837, "high": 0.03896, "low": 0.03829, "close": 0.03856, "volume": 1340236.0, "close_time": 1764838799999, "quote_volume": 51790.14727, "trades": 953, "taker_buy_base": 648620.0, "taker_buy_quote": 25079.42185 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03854, "high": 0.03896, "low": 0.03851, "close": 0.03869, "volume": 1478098.0, "close_time": 1764842399999, "quote_volume": 57163.34778, "trades": 1362, "taker_buy_base": 802402.0, "taker_buy_quote": 31028.06286 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0387, "high": 0.03911, "low": 0.03866, "close": 0.03883, "volume": 2001098.0, "close_time": 1764845999999, "quote_volume": 77705.76685, "trades": 980, "taker_buy_base": 1064804.0, "taker_buy_quote": 41327.73903 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03882, "high": 0.03889, "low": 0.03853, "close": 0.0386, "volume": 697789.0, "close_time": 1764849599999, "quote_volume": 26979.57998, "trades": 503, "taker_buy_base": 393083.0, "taker_buy_quote": 15200.81349 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03862, "high": 0.03865, "low": 0.03841, "close": 0.03865, "volume": 582722.0, "close_time": 1764853199999, "quote_volume": 22446.05048, "trades": 254, "taker_buy_base": 336886.0, "taker_buy_quote": 12981.07129 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03864, "high": 0.03868, "low": 0.03836, "close": 0.0385, "volume": 433848.0, "close_time": 1764856799999, "quote_volume": 16698.42983, "trades": 287, "taker_buy_base": 278502.0, "taker_buy_quote": 10714.67222 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03848, "high": 0.03872, "low": 0.03802, "close": 0.03814, "volume": 1081051.0, "close_time": 1764860399999, "quote_volume": 41648.21762, "trades": 664, "taker_buy_base": 556714.0, "taker_buy_quote": 21459.38616 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.03812, "high": 0.0389, "low": 0.03812, "close": 0.03861, "volume": 442919.0, "close_time": 1764863999999, "quote_volume": 17077.06466, "trades": 247, "taker_buy_base": 288597.0, "taker_buy_quote": 11132.13107 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03865, "high": 0.03877, "low": 0.0384, "close": 0.03846, "volume": 670386.0, "close_time": 1764867599999, "quote_volume": 25852.77187, "trades": 328, "taker_buy_base": 392357.0, "taker_buy_quote": 15129.21562 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.03846, "high": 0.03849, "low": 0.03814, "close": 0.03842, "volume": 625257.0, "close_time": 1764871199999, "quote_volume": 23973.0748, "trades": 339, "taker_buy_base": 411547.0, "taker_buy_quote": 15784.60685 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03841, "high": 0.03858, "low": 0.0383, "close": 0.03835, "volume": 359849.0, "close_time": 1764874799999, "quote_volume": 13837.00661, "trades": 226, "taker_buy_base": 199178.0, "taker_buy_quote": 7659.26835 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03835, "high": 0.03835, "low": 0.03742, "close": 0.03805, "volume": 1697422.0, "close_time": 1764878399999, "quote_volume": 64017.61363, "trades": 2077, "taker_buy_base": 810180.0, "taker_buy_quote": 30599.55628 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03807, "high": 0.03826, "low": 0.03795, "close": 0.03825, "volume": 502846.0, "close_time": 1764881999999, "quote_volume": 19160.52643, "trades": 502, "taker_buy_base": 329109.0, "taker_buy_quote": 12537.56453 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03825, "high": 0.03835, "low": 0.03797, "close": 0.03797, "volume": 403506.0, "close_time": 1764885599999, "quote_volume": 15414.47668, "trades": 124, "taker_buy_base": 184901.0, "taker_buy_quote": 7064.48374 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03799, "high": 0.03842, "low": 0.03799, "close": 0.03838, "volume": 142513.0, "close_time": 1764889199999, "quote_volume": 5442.39721, "trades": 185, "taker_buy_base": 86343.0, "taker_buy_quote": 3295.70838 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.03837, "high": 0.03868, "low": 0.03836, "close": 0.03867, "volume": 244418.0, "close_time": 1764892799999, "quote_volume": 9410.37206, "trades": 207, "taker_buy_base": 102006.0, "taker_buy_quote": 3928.03692 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03868, "high": 0.03948, "low": 0.03827, "close": 0.03884, "volume": 4028901.0, "close_time": 1764896399999, "quote_volume": 156304.62173, "trades": 2400, "taker_buy_base": 2315082.0, "taker_buy_quote": 89747.25503 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03884, "high": 0.03884, "low": 0.03833, "close": 0.03842, "volume": 888740.0, "close_time": 1764899999999, "quote_volume": 34238.17262, "trades": 540, "taker_buy_base": 484540.0, "taker_buy_quote": 18668.72536 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03844, "high": 0.03883, "low": 0.03839, "close": 0.03877, "volume": 865938.0, "close_time": 1764903599999, "quote_volume": 33432.21176, "trades": 500, "taker_buy_base": 382563.0, "taker_buy_quote": 14759.21408 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03878, "high": 0.03882, "low": 0.03845, "close": 0.03856, "volume": 878770.0, "close_time": 1764907199999, "quote_volume": 33948.67626, "trades": 482, "taker_buy_base": 464194.0, "taker_buy_quote": 17943.69313 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03856, "high": 0.0392, "low": 0.03856, "close": 0.03905, "volume": 1223921.0, "close_time": 1764910799999, "quote_volume": 47613.37487, "trades": 668, "taker_buy_base": 627458.0, "taker_buy_quote": 24387.05876 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03906, "high": 0.03928, "low": 0.03873, "close": 0.03886, "volume": 1580480.0, "close_time": 1764914399999, "quote_volume": 61794.75223, "trades": 585, "taker_buy_base": 578994.0, "taker_buy_quote": 22611.12399 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03885, "high": 0.03931, "low": 0.03868, "close": 0.03902, "volume": 2234885.0, "close_time": 1764917999999, "quote_volume": 87095.72069, "trades": 1171, "taker_buy_base": 1188159.0, "taker_buy_quote": 46376.65739 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.03901, "high": 0.03929, "low": 0.03894, "close": 0.03926, "volume": 1039608.0, "close_time": 1764921599999, "quote_volume": 40656.95179, "trades": 568, "taker_buy_base": 523664.0, "taker_buy_quote": 20484.59098 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03926, "high": 0.03929, "low": 0.03859, "close": 0.0387, "volume": 1078208.0, "close_time": 1764925199999, "quote_volume": 41910.56936, "trades": 554, "taker_buy_base": 512909.0, "taker_buy_quote": 19940.85865 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0387, "high": 0.03876, "low": 0.03807, "close": 0.03819, "volume": 1266830.0, "close_time": 1764928799999, "quote_volume": 48688.10123, "trades": 782, "taker_buy_base": 598120.0, "taker_buy_quote": 22989.26352 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03819, "high": 0.03862, "low": 0.03813, "close": 0.0385, "volume": 695544.0, "close_time": 1764932399999, "quote_volume": 26715.98069, "trades": 474, "taker_buy_base": 376297.0, "taker_buy_quote": 14456.07338 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03849, "high": 0.03878, "low": 0.03832, "close": 0.03865, "volume": 975365.0, "close_time": 1764935999999, "quote_volume": 37582.12211, "trades": 509, "taker_buy_base": 537638.0, "taker_buy_quote": 20726.23107 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03864, "high": 0.03874, "low": 0.0384, "close": 0.03874, "volume": 715978.0, "close_time": 1764939599999, "quote_volume": 27593.81999, "trades": 480, "taker_buy_base": 408040.0, "taker_buy_quote": 15730.1468 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03872, "high": 0.0389, "low": 0.03823, "close": 0.03824, "volume": 1211175.0, "close_time": 1764943199999, "quote_volume": 46681.27357, "trades": 857, "taker_buy_base": 640390.0, "taker_buy_quote": 24677.64657 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0383, "high": 0.03858, "low": 0.03808, "close": 0.03823, "volume": 815302.0, "close_time": 1764946799999, "quote_volume": 31247.10654, "trades": 589, "taker_buy_base": 481690.0, "taker_buy_quote": 18462.89206 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03825, "high": 0.0388, "low": 0.03808, "close": 0.03832, "volume": 1686739.0, "close_time": 1764950399999, "quote_volume": 64790.99803, "trades": 981, "taker_buy_base": 713303.0, "taker_buy_quote": 27441.62117 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03833, "high": 0.03836, "low": 0.03678, "close": 0.03734, "volume": 2642300.0, "close_time": 1764953999999, "quote_volume": 98944.94389, "trades": 1195, "taker_buy_base": 1527349.0, "taker_buy_quote": 57218.3639 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.03729, "high": 0.03747, "low": 0.0371, "close": 0.03733, "volume": 800087.0, "close_time": 1764957599999, "quote_volume": 29855.03362, "trades": 277, "taker_buy_base": 320517.0, "taker_buy_quote": 11968.90599 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0373, "high": 0.03764, "low": 0.03697, "close": 0.03698, "volume": 557229.0, "close_time": 1764961199999, "quote_volume": 20767.29725, "trades": 253, "taker_buy_base": 229775.0, "taker_buy_quote": 8562.18954 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03693, "high": 0.03747, "low": 0.03681, "close": 0.03736, "volume": 694211.0, "close_time": 1764964799999, "quote_volume": 25757.64869, "trades": 363, "taker_buy_base": 303031.0, "taker_buy_quote": 11248.11883 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03736, "high": 0.03758, "low": 0.03727, "close": 0.03733, "volume": 638507.0, "close_time": 1764968399999, "quote_volume": 23893.64835, "trades": 384, "taker_buy_base": 388496.0, "taker_buy_quote": 14540.61209 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03733, "high": 0.03767, "low": 0.03727, "close": 0.03728, "volume": 374898.0, "close_time": 1764971999999, "quote_volume": 14049.1351, "trades": 382, "taker_buy_base": 160248.0, "taker_buy_quote": 6002.15839 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03727, "high": 0.03765, "low": 0.03713, "close": 0.0376, "volume": 156462.0, "close_time": 1764975599999, "quote_volume": 5844.22997, "trades": 222, "taker_buy_base": 68472.0, "taker_buy_quote": 2554.46499 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03755, "high": 0.03774, "low": 0.03732, "close": 0.03772, "volume": 271560.0, "close_time": 1764979199999, "quote_volume": 10192.79208, "trades": 165, "taker_buy_base": 169209.0, "taker_buy_quote": 6356.99026 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03771, "high": 0.03771, "low": 0.03749, "close": 0.03763, "volume": 127889.0, "close_time": 1764982799999, "quote_volume": 4813.072, "trades": 109, "taker_buy_base": 35413.0, "taker_buy_quote": 1333.97911 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.03759, "high": 0.03768, "low": 0.0375, "close": 0.03758, "volume": 154604.0, "close_time": 1764986399999, "quote_volume": 5805.84104, "trades": 61, "taker_buy_base": 98511.0, "taker_buy_quote": 3700.52026 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03758, "high": 0.03831, "low": 0.0373, "close": 0.0374, "volume": 7371480.0, "close_time": 1764989999999, "quote_volume": 278719.66969, "trades": 4205, "taker_buy_base": 3304256.0, "taker_buy_quote": 125300.03048 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0374, "high": 0.03849, "low": 0.03735, "close": 0.03836, "volume": 1627670.0, "close_time": 1764993599999, "quote_volume": 61532.7124, "trades": 1034, "taker_buy_base": 574637.0, "taker_buy_quote": 21736.85226 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03839, "high": 0.03855, "low": 0.03811, "close": 0.03817, "volume": 407222.0, "close_time": 1764997199999, "quote_volume": 15613.36098, "trades": 148, "taker_buy_base": 257439.0, "taker_buy_quote": 9869.53531 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03818, "high": 0.03825, "low": 0.03792, "close": 0.03798, "volume": 274781.0, "close_time": 1765000799999, "quote_volume": 10442.30902, "trades": 188, "taker_buy_base": 189210.0, "taker_buy_quote": 7188.33854 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03792, "high": 0.03807, "low": 0.03785, "close": 0.03801, "volume": 524929.0, "close_time": 1765004399999, "quote_volume": 19918.24613, "trades": 353, "taker_buy_base": 274906.0, "taker_buy_quote": 10431.91978 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03804, "high": 0.03834, "low": 0.03787, "close": 0.03821, "volume": 1139673.0, "close_time": 1765007999999, "quote_volume": 43476.88624, "trades": 703, "taker_buy_base": 548216.0, "taker_buy_quote": 20912.88035 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03825, "high": 0.03829, "low": 0.03791, "close": 0.03791, "volume": 447231.0, "close_time": 1765011599999, "quote_volume": 17043.28172, "trades": 297, "taker_buy_base": 257268.0, "taker_buy_quote": 9798.5869 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03795, "high": 0.03837, "low": 0.03794, "close": 0.03816, "volume": 397614.0, "close_time": 1765015199999, "quote_volume": 15185.85104, "trades": 219, "taker_buy_base": 195818.0, "taker_buy_quote": 7475.68424 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.03817, "high": 0.03817, "low": 0.03796, "close": 0.038, "volume": 207752.0, "close_time": 1765018799999, "quote_volume": 7899.60131, "trades": 116, "taker_buy_base": 103603.0, "taker_buy_quote": 3938.17951 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.038, "high": 0.03821, "low": 0.03798, "close": 0.03813, "volume": 204189.0, "close_time": 1765022399999, "quote_volume": 7778.43378, "trades": 117, "taker_buy_base": 139791.0, "taker_buy_quote": 5323.92949 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03813, "high": 0.03816, "low": 0.03797, "close": 0.03798, "volume": 194566.0, "close_time": 1765025999999, "quote_volume": 7403.09369, "trades": 90, "taker_buy_base": 81323.0, "taker_buy_quote": 3096.02164 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03796, "high": 0.03812, "low": 0.03796, "close": 0.03802, "volume": 508518.0, "close_time": 1765029599999, "quote_volume": 19344.69735, "trades": 348, "taker_buy_base": 187916.0, "taker_buy_quote": 7145.7775 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03801, "high": 0.03826, "low": 0.03788, "close": 0.03788, "volume": 1091921.0, "close_time": 1765033199999, "quote_volume": 41530.92866, "trades": 539, "taker_buy_base": 465763.0, "taker_buy_quote": 17702.45271 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0379, "high": 0.03802, "low": 0.03761, "close": 0.03796, "volume": 730347.0, "close_time": 1765036799999, "quote_volume": 27641.19711, "trades": 408, "taker_buy_base": 354564.0, "taker_buy_quote": 13420.35215 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03795, "high": 0.03816, "low": 0.03795, "close": 0.03804, "volume": 176709.0, "close_time": 1765040399999, "quote_volume": 6725.59626, "trades": 95, "taker_buy_base": 106520.0, "taker_buy_quote": 4052.86082 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03803, "high": 0.03813, "low": 0.03782, "close": 0.0379, "volume": 384295.0, "close_time": 1765043999999, "quote_volume": 14589.24474, "trades": 257, "taker_buy_base": 146122.0, "taker_buy_quote": 5548.17703 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03788, "high": 0.03794, "low": 0.03778, "close": 0.03778, "volume": 353635.0, "close_time": 1765047599999, "quote_volume": 13394.0397, "trades": 132, "taker_buy_base": 278081.0, "taker_buy_quote": 10532.13263 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.03777, "high": 0.03783, "low": 0.03754, "close": 0.03764, "volume": 661575.0, "close_time": 1765051199999, "quote_volume": 24918.30175, "trades": 287, "taker_buy_base": 249513.0, "taker_buy_quote": 9388.4577 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03767, "high": 0.03778, "low": 0.03767, "close": 0.03778, "volume": 94395.0, "close_time": 1765054799999, "quote_volume": 3562.7451, "trades": 62, "taker_buy_base": 60360.0, "taker_buy_quote": 2278.36213 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03777, "high": 0.03808, "low": 0.03772, "close": 0.03786, "volume": 526670.0, "close_time": 1765058399999, "quote_volume": 19928.98599, "trades": 216, "taker_buy_base": 292194.0, "taker_buy_quote": 11058.97193 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03788, "high": 0.03793, "low": 0.03769, "close": 0.03773, "volume": 205614.0, "close_time": 1765061999999, "quote_volume": 7774.1737, "trades": 95, "taker_buy_base": 73094.0, "taker_buy_quote": 2761.64291 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03778, "high": 0.03786, "low": 0.03768, "close": 0.03778, "volume": 285631.0, "close_time": 1765065599999, "quote_volume": 10793.29858, "trades": 98, "taker_buy_base": 122864.0, "taker_buy_quote": 4642.65481 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03783, "high": 0.03795, "low": 0.03765, "close": 0.03793, "volume": 572412.0, "close_time": 1765069199999, "quote_volume": 21633.27468, "trades": 245, "taker_buy_base": 249927.0, "taker_buy_quote": 9453.3105 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03794, "high": 0.03796, "low": 0.03781, "close": 0.03783, "volume": 591393.0, "close_time": 1765072799999, "quote_volume": 22400.61319, "trades": 221, "taker_buy_base": 338129.0, "taker_buy_quote": 12812.38917 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03785, "high": 0.038, "low": 0.03782, "close": 0.03793, "volume": 728567.0, "close_time": 1765076399999, "quote_volume": 27633.04931, "trades": 299, "taker_buy_base": 358979.0, "taker_buy_quote": 13616.39759 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03796, "high": 0.03816, "low": 0.03792, "close": 0.03809, "volume": 562938.0, "close_time": 1765079999999, "quote_volume": 21418.07386, "trades": 290, "taker_buy_base": 319889.0, "taker_buy_quote": 12170.4806 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0381, "high": 0.03817, "low": 0.03803, "close": 0.03807, "volume": 485425.0, "close_time": 1765083599999, "quote_volume": 18494.65593, "trades": 266, "taker_buy_base": 241095.0, "taker_buy_quote": 9188.95184 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03808, "high": 0.03816, "low": 0.03798, "close": 0.03811, "volume": 102656.0, "close_time": 1765087199999, "quote_volume": 3905.65236, "trades": 65, "taker_buy_base": 54927.0, "taker_buy_quote": 2089.44501 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03805, "high": 0.03816, "low": 0.03796, "close": 0.03807, "volume": 109076.0, "close_time": 1765090799999, "quote_volume": 4150.47127, "trades": 66, "taker_buy_base": 69415.0, "taker_buy_quote": 2640.53538 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03809, "high": 0.03811, "low": 0.03779, "close": 0.03783, "volume": 256165.0, "close_time": 1765094399999, "quote_volume": 9707.51963, "trades": 118, "taker_buy_base": 143780.0, "taker_buy_quote": 5449.22303 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03787, "high": 0.03811, "low": 0.03784, "close": 0.0379, "volume": 1399718.0, "close_time": 1765097999999, "quote_volume": 53169.10261, "trades": 432, "taker_buy_base": 734390.0, "taker_buy_quote": 27886.00153 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03789, "high": 0.03879, "low": 0.03743, "close": 0.03752, "volume": 5381037.0, "close_time": 1765101599999, "quote_volume": 205236.79011, "trades": 2136, "taker_buy_base": 2277463.0, "taker_buy_quote": 86998.12074 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03753, "high": 0.03769, "low": 0.03738, "close": 0.03754, "volume": 1116862.0, "close_time": 1765105199999, "quote_volume": 41916.57143, "trades": 374, "taker_buy_base": 671589.0, "taker_buy_quote": 25221.01803 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03756, "high": 0.03762, "low": 0.03742, "close": 0.03753, "volume": 997390.0, "close_time": 1765108799999, "quote_volume": 37424.03391, "trades": 309, "taker_buy_base": 574417.0, "taker_buy_quote": 21551.62845 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03751, "high": 0.03795, "low": 0.03751, "close": 0.03784, "volume": 802714.0, "close_time": 1765112399999, "quote_volume": 30282.77352, "trades": 444, "taker_buy_base": 451069.0, "taker_buy_quote": 17017.82374 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03784, "high": 0.03797, "low": 0.03756, "close": 0.03788, "volume": 1187488.0, "close_time": 1765115999999, "quote_volume": 44885.31947, "trades": 544, "taker_buy_base": 602559.0, "taker_buy_quote": 22787.56388 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03789, "high": 0.03791, "low": 0.03689, "close": 0.03742, "volume": 1469654.0, "close_time": 1765119599999, "quote_volume": 54881.07154, "trades": 1011, "taker_buy_base": 673029.0, "taker_buy_quote": 25123.63225 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0374, "high": 0.03845, "low": 0.03736, "close": 0.03834, "volume": 1483091.0, "close_time": 1765123199999, "quote_volume": 56421.4677, "trades": 793, "taker_buy_base": 596881.0, "taker_buy_quote": 22662.72962 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03828, "high": 0.0398, "low": 0.0382, "close": 0.03969, "volume": 3326710.0, "close_time": 1765126799999, "quote_volume": 130183.8256, "trades": 1775, "taker_buy_base": 1678887.0, "taker_buy_quote": 65730.4659 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03967, "high": 0.03986, "low": 0.03903, "close": 0.03916, "volume": 3002678.0, "close_time": 1765130399999, "quote_volume": 118246.43809, "trades": 2239, "taker_buy_base": 1336426.0, "taker_buy_quote": 52635.08627 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03916, "high": 0.03949, "low": 0.03916, "close": 0.0394, "volume": 597718.0, "close_time": 1765133999999, "quote_volume": 23523.40135, "trades": 444, "taker_buy_base": 237362.0, "taker_buy_quote": 9338.53106 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03942, "high": 0.0414, "low": 0.03939, "close": 0.0402, "volume": 22175397.0, "close_time": 1765137599999, "quote_volume": 898198.64996, "trades": 13509, "taker_buy_base": 10942714.0, "taker_buy_quote": 442949.15215 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0402, "high": 0.04047, "low": 0.03988, "close": 0.04008, "volume": 4276406.0, "close_time": 1765141199999, "quote_volume": 171609.44829, "trades": 2115, "taker_buy_base": 1922925.0, "taker_buy_quote": 77174.9765 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.04006, "high": 0.04043, "low": 0.03909, "close": 0.03938, "volume": 3451348.0, "close_time": 1765144799999, "quote_volume": 137360.09486, "trades": 1776, "taker_buy_base": 1517883.0, "taker_buy_quote": 60466.151 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03938, "high": 0.04003, "low": 0.03857, "close": 0.03954, "volume": 3247498.0, "close_time": 1765148399999, "quote_volume": 127472.91576, "trades": 1478, "taker_buy_base": 1503707.0, "taker_buy_quote": 59029.24607 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03956, "high": 0.03962, "low": 0.03908, "close": 0.03938, "volume": 1783542.0, "close_time": 1765151999999, "quote_volume": 70094.50678, "trades": 977, "taker_buy_base": 982318.0, "taker_buy_quote": 38600.39468 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03939, "high": 0.03941, "low": 0.03897, "close": 0.03912, "volume": 1100474.0, "close_time": 1765155599999, "quote_volume": 43081.04531, "trades": 721, "taker_buy_base": 670599.0, "taker_buy_quote": 26253.6483 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03914, "high": 0.03935, "low": 0.03885, "close": 0.03898, "volume": 1792867.0, "close_time": 1765159199999, "quote_volume": 70061.23809, "trades": 832, "taker_buy_base": 833454.0, "taker_buy_quote": 32579.57407 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03896, "high": 0.03912, "low": 0.03858, "close": 0.03885, "volume": 1427459.0, "close_time": 1765162799999, "quote_volume": 55428.36825, "trades": 563, "taker_buy_base": 794038.0, "taker_buy_quote": 30826.18629 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03887, "high": 0.03901, "low": 0.03875, "close": 0.03888, "volume": 571682.0, "close_time": 1765166399999, "quote_volume": 22244.08481, "trades": 227, "taker_buy_base": 219285.0, "taker_buy_quote": 8530.35147 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03888, "high": 0.03916, "low": 0.03888, "close": 0.03895, "volume": 867177.0, "close_time": 1765169999999, "quote_volume": 33803.09271, "trades": 464, "taker_buy_base": 530331.0, "taker_buy_quote": 20676.49558 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03897, "high": 0.03915, "low": 0.03895, "close": 0.03903, "volume": 307694.0, "close_time": 1765173599999, "quote_volume": 12002.87109, "trades": 194, "taker_buy_base": 152157.0, "taker_buy_quote": 5936.59834 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03903, "high": 0.03915, "low": 0.0388, "close": 0.03904, "volume": 819553.0, "close_time": 1765177199999, "quote_volume": 31906.95178, "trades": 379, "taker_buy_base": 416380.0, "taker_buy_quote": 16210.6056 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03897, "high": 0.03908, "low": 0.03888, "close": 0.03889, "volume": 595634.0, "close_time": 1765180799999, "quote_volume": 23234.02088, "trades": 279, "taker_buy_base": 309717.0, "taker_buy_quote": 12080.88378 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03889, "high": 0.03929, "low": 0.03888, "close": 0.03926, "volume": 610988.0, "close_time": 1765184399999, "quote_volume": 23876.33524, "trades": 447, "taker_buy_base": 395579.0, "taker_buy_quote": 15461.13405 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03933, "high": 0.03983, "low": 0.03933, "close": 0.03949, "volume": 1774071.0, "close_time": 1765187999999, "quote_volume": 70198.16534, "trades": 812, "taker_buy_base": 1295445.0, "taker_buy_quote": 51264.94039 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03952, "high": 0.03969, "low": 0.03941, "close": 0.0396, "volume": 745436.0, "close_time": 1765191599999, "quote_volume": 29499.40475, "trades": 357, "taker_buy_base": 441759.0, "taker_buy_quote": 17486.44819 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03959, "high": 0.0397, "low": 0.03924, "close": 0.03932, "volume": 440779.0, "close_time": 1765195199999, "quote_volume": 17403.98232, "trades": 240, "taker_buy_base": 179172.0, "taker_buy_quote": 7084.72781 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03933, "high": 0.03953, "low": 0.0392, "close": 0.03944, "volume": 609448.0, "close_time": 1765198799999, "quote_volume": 23999.88035, "trades": 691, "taker_buy_base": 403372.0, "taker_buy_quote": 15884.15581 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03945, "high": 0.03973, "low": 0.03941, "close": 0.03961, "volume": 1261544.0, "close_time": 1765202399999, "quote_volume": 49864.21286, "trades": 522, "taker_buy_base": 792747.0, "taker_buy_quote": 31341.0235 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03965, "high": 0.03996, "low": 0.03936, "close": 0.03936, "volume": 2265501.0, "close_time": 1765205999999, "quote_volume": 89787.82475, "trades": 890, "taker_buy_base": 617651.0, "taker_buy_quote": 24506.41783 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03937, "high": 0.03942, "low": 0.03889, "close": 0.03919, "volume": 1486064.0, "close_time": 1765209599999, "quote_volume": 58177.30011, "trades": 772, "taker_buy_base": 660564.0, "taker_buy_quote": 25882.37449 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03922, "high": 0.03988, "low": 0.03911, "close": 0.03963, "volume": 2532390.0, "close_time": 1765213199999, "quote_volume": 99990.9133, "trades": 666, "taker_buy_base": 1990660.0, "taker_buy_quote": 78586.13711 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03962, "high": 0.04032, "low": 0.03956, "close": 0.04025, "volume": 1597470.0, "close_time": 1765216799999, "quote_volume": 63702.90298, "trades": 850, "taker_buy_base": 660697.0, "taker_buy_quote": 26346.57856 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.04027, "high": 0.04059, "low": 0.03993, "close": 0.04028, "volume": 1238498.0, "close_time": 1765220399999, "quote_volume": 49821.62751, "trades": 757, "taker_buy_base": 619584.0, "taker_buy_quote": 24935.51399 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.04036, "high": 0.04095, "low": 0.04029, "close": 0.04066, "volume": 1341340.0, "close_time": 1765223999999, "quote_volume": 54521.16361, "trades": 962, "taker_buy_base": 637085.0, "taker_buy_quote": 25897.13264 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.04069, "high": 0.04091, "low": 0.04038, "close": 0.04045, "volume": 1010340.0, "close_time": 1765227599999, "quote_volume": 41025.95158, "trades": 730, "taker_buy_base": 545185.0, "taker_buy_quote": 22148.26739 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.04053, "high": 0.04064, "low": 0.04022, "close": 0.04041, "volume": 673449.0, "close_time": 1765231199999, "quote_volume": 27214.82649, "trades": 450, "taker_buy_base": 315425.0, "taker_buy_quote": 12756.97693 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.04038, "high": 0.04042, "low": 0.04004, "close": 0.0402, "volume": 568261.0, "close_time": 1765234799999, "quote_volume": 22828.27555, "trades": 224, "taker_buy_base": 210341.0, "taker_buy_quote": 8449.96025 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.04022, "high": 0.04079, "low": 0.03984, "close": 0.04027, "volume": 1646675.0, "close_time": 1765238399999, "quote_volume": 66207.58319, "trades": 914, "taker_buy_base": 1236814.0, "taker_buy_quote": 49759.47452 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.04032, "high": 0.04048, "low": 0.03961, "close": 0.03985, "volume": 1114258.0, "close_time": 1765241999999, "quote_volume": 44554.85282, "trades": 422, "taker_buy_base": 181747.0, "taker_buy_quote": 7269.00796 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03985, "high": 0.03991, "low": 0.03934, "close": 0.03935, "volume": 848175.0, "close_time": 1765245599999, "quote_volume": 33642.67404, "trades": 455, "taker_buy_base": 296996.0, "taker_buy_quote": 11767.76675 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03939, "high": 0.03991, "low": 0.03932, "close": 0.03932, "volume": 1831974.0, "close_time": 1765249199999, "quote_volume": 72543.41811, "trades": 804, "taker_buy_base": 745611.0, "taker_buy_quote": 29614.98777 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03936, "high": 0.03979, "low": 0.03931, "close": 0.03971, "volume": 727856.0, "close_time": 1765252799999, "quote_volume": 28751.77554, "trades": 366, "taker_buy_base": 482719.0, "taker_buy_quote": 19072.97066 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03971, "high": 0.03983, "low": 0.03957, "close": 0.03981, "volume": 568637.0, "close_time": 1765256399999, "quote_volume": 22568.94896, "trades": 330, "taker_buy_base": 409054.0, "taker_buy_quote": 16236.65047 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03983, "high": 0.03991, "low": 0.0394, "close": 0.03956, "volume": 553846.0, "close_time": 1765259999999, "quote_volume": 21924.53642, "trades": 367, "taker_buy_base": 215695.0, "taker_buy_quote": 8538.48851 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03956, "high": 0.03991, "low": 0.03939, "close": 0.03953, "volume": 1874623.0, "close_time": 1765263599999, "quote_volume": 74256.22627, "trades": 1046, "taker_buy_base": 900161.0, "taker_buy_quote": 35706.67271 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03951, "high": 0.0398, "low": 0.0395, "close": 0.03976, "volume": 336582.0, "close_time": 1765267199999, "quote_volume": 13343.72498, "trades": 318, "taker_buy_base": 211889.0, "taker_buy_quote": 8401.41677 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03976, "high": 0.03983, "low": 0.03957, "close": 0.03974, "volume": 454139.0, "close_time": 1765270799999, "quote_volume": 18044.04789, "trades": 374, "taker_buy_base": 228056.0, "taker_buy_quote": 9058.39883 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03973, "high": 0.03987, "low": 0.03947, "close": 0.03962, "volume": 1510717.0, "close_time": 1765274399999, "quote_volume": 59896.85958, "trades": 699, "taker_buy_base": 765393.0, "taker_buy_quote": 30384.34985 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03961, "high": 0.03974, "low": 0.03946, "close": 0.03963, "volume": 564360.0, "close_time": 1765277999999, "quote_volume": 22355.58841, "trades": 376, "taker_buy_base": 264783.0, "taker_buy_quote": 10488.50152 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03964, "high": 0.04097, "low": 0.03961, "close": 0.04027, "volume": 6261241.0, "close_time": 1765281599999, "quote_volume": 252585.29089, "trades": 3607, "taker_buy_base": 2955374.0, "taker_buy_quote": 119058.20993 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.04025, "high": 0.0408, "low": 0.04015, "close": 0.04015, "volume": 2360935.0, "close_time": 1765285199999, "quote_volume": 95525.63175, "trades": 1364, "taker_buy_base": 1273620.0, "taker_buy_quote": 51552.96173 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.04014, "high": 0.04021, "low": 0.03976, "close": 0.03984, "volume": 743544.0, "close_time": 1765288799999, "quote_volume": 29686.70686, "trades": 323, "taker_buy_base": 322083.0, "taker_buy_quote": 12861.88862 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03984, "high": 0.0399, "low": 0.03954, "close": 0.03962, "volume": 838852.0, "close_time": 1765292399999, "quote_volume": 33281.17812, "trades": 357, "taker_buy_base": 450606.0, "taker_buy_quote": 17881.36036 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03965, "high": 0.04049, "low": 0.03962, "close": 0.04037, "volume": 1347978.0, "close_time": 1765295999999, "quote_volume": 53956.94783, "trades": 735, "taker_buy_base": 680203.0, "taker_buy_quote": 27254.21757 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.04036, "high": 0.04096, "low": 0.04034, "close": 0.04068, "volume": 3239722.0, "close_time": 1765299599999, "quote_volume": 131790.45819, "trades": 1587, "taker_buy_base": 1760387.0, "taker_buy_quote": 71648.34269 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.04066, "high": 0.04108, "low": 0.04058, "close": 0.04071, "volume": 2588628.0, "close_time": 1765303199999, "quote_volume": 105901.38706, "trades": 1827, "taker_buy_base": 1527668.0, "taker_buy_quote": 62508.31886 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.04074, "high": 0.04081, "low": 0.04042, "close": 0.04046, "volume": 580081.0, "close_time": 1765306799999, "quote_volume": 23521.72256, "trades": 383, "taker_buy_base": 260698.0, "taker_buy_quote": 10569.16854 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0405, "high": 0.04055, "low": 0.04003, "close": 0.04007, "volume": 891797.0, "close_time": 1765310399999, "quote_volume": 35950.8608, "trades": 533, "taker_buy_base": 374469.0, "taker_buy_quote": 15107.49686 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.04007, "high": 0.04013, "low": 0.03991, "close": 0.03999, "volume": 1050143.0, "close_time": 1765313999999, "quote_volume": 41974.43341, "trades": 921, "taker_buy_base": 540275.0, "taker_buy_quote": 21596.17909 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.04004, "high": 0.04008, "low": 0.0396, "close": 0.03979, "volume": 1962461.0, "close_time": 1765317599999, "quote_volume": 78345.55261, "trades": 997, "taker_buy_base": 1364346.0, "taker_buy_quote": 54479.74769 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03982, "high": 0.04028, "low": 0.03982, "close": 0.04017, "volume": 591882.0, "close_time": 1765321199999, "quote_volume": 23743.51957, "trades": 285, "taker_buy_base": 344206.0, "taker_buy_quote": 13807.61389 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.04017, "high": 0.04023, "low": 0.0401, "close": 0.04012, "volume": 139480.0, "close_time": 1765324799999, "quote_volume": 5603.68115, "trades": 113, "taker_buy_base": 73539.0, "taker_buy_quote": 2954.44349 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.04015, "high": 0.04022, "low": 0.03974, "close": 0.03974, "volume": 251486.0, "close_time": 1765328399999, "quote_volume": 10045.94703, "trades": 168, "taker_buy_base": 80975.0, "taker_buy_quote": 3236.31313 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03973, "high": 0.03976, "low": 0.03931, "close": 0.03957, "volume": 3216220.0, "close_time": 1765331999999, "quote_volume": 126986.87971, "trades": 959, "taker_buy_base": 942971.0, "taker_buy_quote": 37221.17136 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03959, "high": 0.03981, "low": 0.03928, "close": 0.03978, "volume": 1757066.0, "close_time": 1765335599999, "quote_volume": 69450.43013, "trades": 674, "taker_buy_base": 889132.0, "taker_buy_quote": 35199.93399 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03977, "high": 0.03985, "low": 0.03945, "close": 0.03952, "volume": 940420.0, "close_time": 1765339199999, "quote_volume": 37257.24692, "trades": 542, "taker_buy_base": 317059.0, "taker_buy_quote": 12565.12673 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03951, "high": 0.03961, "low": 0.03942, "close": 0.03942, "volume": 381979.0, "close_time": 1765342799999, "quote_volume": 15086.58986, "trades": 290, "taker_buy_base": 155962.0, "taker_buy_quote": 6160.44922 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0394, "high": 0.03963, "low": 0.03922, "close": 0.03929, "volume": 1168205.0, "close_time": 1765346399999, "quote_volume": 46061.896, "trades": 531, "taker_buy_base": 455172.0, "taker_buy_quote": 17955.37943 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03932, "high": 0.03938, "low": 0.03919, "close": 0.03923, "volume": 565589.0, "close_time": 1765349999999, "quote_volume": 22227.63927, "trades": 375, "taker_buy_base": 166841.0, "taker_buy_quote": 6559.35574 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03923, "high": 0.03923, "low": 0.03896, "close": 0.03906, "volume": 546871.0, "close_time": 1765353599999, "quote_volume": 21365.87874, "trades": 423, "taker_buy_base": 257480.0, "taker_buy_quote": 10062.65737 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03907, "high": 0.03917, "low": 0.03894, "close": 0.03904, "volume": 899858.0, "close_time": 1765357199999, "quote_volume": 35146.14548, "trades": 672, "taker_buy_base": 484281.0, "taker_buy_quote": 18920.84619 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03905, "high": 0.03924, "low": 0.03888, "close": 0.03919, "volume": 431240.0, "close_time": 1765360799999, "quote_volume": 16826.62212, "trades": 397, "taker_buy_base": 233974.0, "taker_buy_quote": 9133.94416 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03921, "high": 0.0394, "low": 0.03876, "close": 0.03894, "volume": 571666.0, "close_time": 1765364399999, "quote_volume": 22321.85088, "trades": 447, "taker_buy_base": 290365.0, "taker_buy_quote": 11343.61495 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03893, "high": 0.03915, "low": 0.03893, "close": 0.03915, "volume": 857138.0, "close_time": 1765367999999, "quote_volume": 33476.36532, "trades": 323, "taker_buy_base": 298454.0, "taker_buy_quote": 11658.28381 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03914, "high": 0.03925, "low": 0.03897, "close": 0.03924, "volume": 679604.0, "close_time": 1765371599999, "quote_volume": 26564.51247, "trades": 325, "taker_buy_base": 201762.0, "taker_buy_quote": 7885.40566 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03921, "high": 0.03978, "low": 0.03921, "close": 0.03964, "volume": 1300684.0, "close_time": 1765375199999, "quote_volume": 51357.86342, "trades": 423, "taker_buy_base": 581294.0, "taker_buy_quote": 22940.64708 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03964, "high": 0.03971, "low": 0.03929, "close": 0.03941, "volume": 686272.0, "close_time": 1765378799999, "quote_volume": 27106.05051, "trades": 371, "taker_buy_base": 292462.0, "taker_buy_quote": 11551.05719 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03935, "high": 0.03973, "low": 0.03921, "close": 0.0393, "volume": 1084203.0, "close_time": 1765382399999, "quote_volume": 42809.72722, "trades": 474, "taker_buy_base": 469686.0, "taker_buy_quote": 18544.91779 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03932, "high": 0.03952, "low": 0.03924, "close": 0.03935, "volume": 434802.0, "close_time": 1765385999999, "quote_volume": 17124.82487, "trades": 351, "taker_buy_base": 199402.0, "taker_buy_quote": 7853.24889 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03933, "high": 0.0395, "low": 0.03915, "close": 0.03919, "volume": 578509.0, "close_time": 1765389599999, "quote_volume": 22735.14445, "trades": 413, "taker_buy_base": 282956.0, "taker_buy_quote": 11115.34161 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03918, "high": 0.03961, "low": 0.03902, "close": 0.03926, "volume": 755028.0, "close_time": 1765393199999, "quote_volume": 29657.42785, "trades": 552, "taker_buy_base": 278879.0, "taker_buy_quote": 10963.82729 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03925, "high": 0.03978, "low": 0.03885, "close": 0.03959, "volume": 2796502.0, "close_time": 1765396799999, "quote_volume": 110239.27643, "trades": 1865, "taker_buy_base": 1427534.0, "taker_buy_quote": 56305.95934 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03961, "high": 0.04026, "low": 0.03914, "close": 0.03926, "volume": 2115113.0, "close_time": 1765400399999, "quote_volume": 84271.45141, "trades": 1501, "taker_buy_base": 1247883.0, "taker_buy_quote": 49819.43137 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03923, "high": 0.03933, "low": 0.03887, "close": 0.03889, "volume": 594504.0, "close_time": 1765403999999, "quote_volume": 23262.05255, "trades": 962, "taker_buy_base": 259529.0, "taker_buy_quote": 10154.7373 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03896, "high": 0.03918, "low": 0.03857, "close": 0.03907, "volume": 710116.0, "close_time": 1765407599999, "quote_volume": 27638.67586, "trades": 603, "taker_buy_base": 433276.0, "taker_buy_quote": 16870.75601 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03904, "high": 0.03909, "low": 0.03879, "close": 0.0388, "volume": 116694.0, "close_time": 1765411199999, "quote_volume": 4541.3116, "trades": 197, "taker_buy_base": 47125.0, "taker_buy_quote": 1836.03124 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03878, "high": 0.03891, "low": 0.03843, "close": 0.03857, "volume": 568604.0, "close_time": 1765414799999, "quote_volume": 21962.72699, "trades": 548, "taker_buy_base": 175728.0, "taker_buy_quote": 6795.16676 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03857, "high": 0.0387, "low": 0.03838, "close": 0.03852, "volume": 500922.0, "close_time": 1765418399999, "quote_volume": 19303.60336, "trades": 823, "taker_buy_base": 217035.0, "taker_buy_quote": 8367.46884 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0385, "high": 0.03856, "low": 0.03803, "close": 0.03811, "volume": 317034.0, "close_time": 1765421999999, "quote_volume": 12109.95101, "trades": 516, "taker_buy_base": 134952.0, "taker_buy_quote": 5152.50945 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03811, "high": 0.03811, "low": 0.03774, "close": 0.03796, "volume": 668052.0, "close_time": 1765425599999, "quote_volume": 25317.62947, "trades": 566, "taker_buy_base": 254012.0, "taker_buy_quote": 9614.65744 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03795, "high": 0.03839, "low": 0.03781, "close": 0.03834, "volume": 227886.0, "close_time": 1765429199999, "quote_volume": 8683.89857, "trades": 317, "taker_buy_base": 159575.0, "taker_buy_quote": 6080.31977 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03833, "high": 0.03847, "low": 0.03818, "close": 0.03841, "volume": 279782.0, "close_time": 1765432799999, "quote_volume": 10718.86571, "trades": 250, "taker_buy_base": 105414.0, "taker_buy_quote": 4039.72322 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0384, "high": 0.03846, "low": 0.03828, "close": 0.03837, "volume": 164166.0, "close_time": 1765436399999, "quote_volume": 6295.48672, "trades": 261, "taker_buy_base": 88066.0, "taker_buy_quote": 3378.96851 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03837, "high": 0.03841, "low": 0.03827, "close": 0.03834, "volume": 336187.0, "close_time": 1765439999999, "quote_volume": 12887.77962, "trades": 418, "taker_buy_base": 119511.0, "taker_buy_quote": 4581.74151 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03836, "high": 0.03844, "low": 0.03828, "close": 0.03839, "volume": 234794.0, "close_time": 1765443599999, "quote_volume": 9002.96794, "trades": 405, "taker_buy_base": 121077.0, "taker_buy_quote": 4644.06586 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03839, "high": 0.03849, "low": 0.03831, "close": 0.03831, "volume": 119640.0, "close_time": 1765447199999, "quote_volume": 4597.57499, "trades": 238, "taker_buy_base": 58743.0, "taker_buy_quote": 2257.97744 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03833, "high": 0.03838, "low": 0.03797, "close": 0.03835, "volume": 508082.0, "close_time": 1765450799999, "quote_volume": 19380.34116, "trades": 412, "taker_buy_base": 242560.0, "taker_buy_quote": 9251.71372 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03833, "high": 0.03853, "low": 0.03832, "close": 0.03842, "volume": 117508.0, "close_time": 1765454399999, "quote_volume": 4518.42684, "trades": 188, "taker_buy_base": 32466.0, "taker_buy_quote": 1248.69789 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03842, "high": 0.03853, "low": 0.0358, "close": 0.03788, "volume": 4282215.0, "close_time": 1765457999999, "quote_volume": 161998.82317, "trades": 2180, "taker_buy_base": 1554897.0, "taker_buy_quote": 58767.68159 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03788, "high": 0.0379, "low": 0.03746, "close": 0.03752, "volume": 1334614.0, "close_time": 1765461599999, "quote_volume": 50240.97576, "trades": 887, "taker_buy_base": 395682.0, "taker_buy_quote": 14906.38044 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03751, "high": 0.03763, "low": 0.03717, "close": 0.03737, "volume": 907244.0, "close_time": 1765465199999, "quote_volume": 33955.39572, "trades": 1009, "taker_buy_base": 428734.0, "taker_buy_quote": 16054.20794 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03736, "high": 0.03779, "low": 0.03729, "close": 0.03738, "volume": 874670.0, "close_time": 1765468799999, "quote_volume": 32814.98364, "trades": 886, "taker_buy_base": 338075.0, "taker_buy_quote": 12684.10826 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03737, "high": 0.03744, "low": 0.03691, "close": 0.03713, "volume": 811962.0, "close_time": 1765472399999, "quote_volume": 30144.42772, "trades": 696, "taker_buy_base": 330567.0, "taker_buy_quote": 12263.5411 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03715, "high": 0.03748, "low": 0.03714, "close": 0.03738, "volume": 155430.0, "close_time": 1765475999999, "quote_volume": 5807.49463, "trades": 214, "taker_buy_base": 95718.0, "taker_buy_quote": 3575.32665 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03737, "high": 0.03803, "low": 0.03737, "close": 0.0376, "volume": 697814.0, "close_time": 1765479599999, "quote_volume": 26274.84459, "trades": 524, "taker_buy_base": 444280.0, "taker_buy_quote": 16724.85772 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03761, "high": 0.03786, "low": 0.0375, "close": 0.03755, "volume": 470950.0, "close_time": 1765483199999, "quote_volume": 17723.14576, "trades": 380, "taker_buy_base": 218472.0, "taker_buy_quote": 8224.75238 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03755, "high": 0.03795, "low": 0.03755, "close": 0.03785, "volume": 437166.0, "close_time": 1765486799999, "quote_volume": 16514.17978, "trades": 515, "taker_buy_base": 127938.0, "taker_buy_quote": 4829.04347 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03785, "high": 0.03837, "low": 0.03783, "close": 0.0382, "volume": 961214.0, "close_time": 1765490399999, "quote_volume": 36719.81085, "trades": 696, "taker_buy_base": 547153.0, "taker_buy_quote": 20899.20388 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03821, "high": 0.03827, "low": 0.03797, "close": 0.03808, "volume": 116284.0, "close_time": 1765493999999, "quote_volume": 4429.05311, "trades": 145, "taker_buy_base": 60167.0, "taker_buy_quote": 2291.28793 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03808, "high": 0.03815, "low": 0.03742, "close": 0.03749, "volume": 2101222.0, "close_time": 1765497599999, "quote_volume": 79091.35528, "trades": 764, "taker_buy_base": 495654.0, "taker_buy_quote": 18678.52557 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03748, "high": 0.03764, "low": 0.03644, "close": 0.03645, "volume": 4129701.0, "close_time": 1765501199999, "quote_volume": 153032.95956, "trades": 1379, "taker_buy_base": 1032400.0, "taker_buy_quote": 38248.06573 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03647, "high": 0.03667, "low": 0.03629, "close": 0.0366, "volume": 3385001.0, "close_time": 1765504799999, "quote_volume": 123409.48223, "trades": 1204, "taker_buy_base": 1319101.0, "taker_buy_quote": 48157.1187 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03661, "high": 0.03666, "low": 0.03627, "close": 0.03632, "volume": 2195031.0, "close_time": 1765508399999, "quote_volume": 79949.86813, "trades": 1018, "taker_buy_base": 684269.0, "taker_buy_quote": 24941.03529 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03633, "high": 0.03638, "low": 0.03562, "close": 0.03578, "volume": 2786331.0, "close_time": 1765511999999, "quote_volume": 100011.58484, "trades": 1478, "taker_buy_base": 1230573.0, "taker_buy_quote": 44240.72561 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03577, "high": 0.03587, "low": 0.0356, "close": 0.03574, "volume": 1536179.0, "close_time": 1765515599999, "quote_volume": 54841.28832, "trades": 589, "taker_buy_base": 1034634.0, "taker_buy_quote": 36930.23338 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03574, "high": 0.03585, "low": 0.03572, "close": 0.03584, "volume": 469124.0, "close_time": 1765519199999, "quote_volume": 16789.9348, "trades": 232, "taker_buy_base": 314361.0, "taker_buy_quote": 11250.31369 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03584, "high": 0.03607, "low": 0.03581, "close": 0.03606, "volume": 523717.0, "close_time": 1765522799999, "quote_volume": 18845.87057, "trades": 218, "taker_buy_base": 328562.0, "taker_buy_quote": 11823.11324 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03606, "high": 0.03622, "low": 0.03601, "close": 0.03605, "volume": 473508.0, "close_time": 1765526399999, "quote_volume": 17104.80356, "trades": 239, "taker_buy_base": 223541.0, "taker_buy_quote": 8079.34057 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03608, "high": 0.03637, "low": 0.03605, "close": 0.03618, "volume": 1444860.0, "close_time": 1765529999999, "quote_volume": 52289.73691, "trades": 1080, "taker_buy_base": 709017.0, "taker_buy_quote": 25684.89719 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03615, "high": 0.03635, "low": 0.0359, "close": 0.03611, "volume": 1417990.0, "close_time": 1765533599999, "quote_volume": 51156.50492, "trades": 591, "taker_buy_base": 896017.0, "taker_buy_quote": 32318.40822 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0361, "high": 0.03619, "low": 0.03599, "close": 0.03603, "volume": 636661.0, "close_time": 1765537199999, "quote_volume": 22983.80158, "trades": 248, "taker_buy_base": 375232.0, "taker_buy_quote": 13540.97836 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03605, "high": 0.03614, "low": 0.036, "close": 0.03603, "volume": 194873.0, "close_time": 1765540799999, "quote_volume": 7028.75187, "trades": 91, "taker_buy_base": 81243.0, "taker_buy_quote": 2930.15983 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03605, "high": 0.03605, "low": 0.03583, "close": 0.036, "volume": 1207100.0, "close_time": 1765544399999, "quote_volume": 43354.9235, "trades": 347, "taker_buy_base": 608094.0, "taker_buy_quote": 21840.04819 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03596, "high": 0.03597, "low": 0.03563, "close": 0.03565, "volume": 1129848.0, "close_time": 1765547999999, "quote_volume": 40446.2909, "trades": 308, "taker_buy_base": 330807.0, "taker_buy_quote": 11838.64558 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03567, "high": 0.03591, "low": 0.0356, "close": 0.0359, "volume": 1334728.0, "close_time": 1765551599999, "quote_volume": 47714.19422, "trades": 336, "taker_buy_base": 914748.0, "taker_buy_quote": 32693.11173 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03585, "high": 0.03585, "low": 0.03478, "close": 0.03508, "volume": 2779762.0, "close_time": 1765555199999, "quote_volume": 98237.83662, "trades": 1006, "taker_buy_base": 1335982.0, "taker_buy_quote": 47229.77649 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03505, "high": 0.03518, "low": 0.03449, "close": 0.03464, "volume": 2352974.0, "close_time": 1765558799999, "quote_volume": 82053.00436, "trades": 1183, "taker_buy_base": 1078572.0, "taker_buy_quote": 37646.54233 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03468, "high": 0.035, "low": 0.03451, "close": 0.03478, "volume": 374966.0, "close_time": 1765562399999, "quote_volume": 13023.97022, "trades": 204, "taker_buy_base": 185643.0, "taker_buy_quote": 6454.43772 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03476, "high": 0.03505, "low": 0.03471, "close": 0.03476, "volume": 437255.0, "close_time": 1765565999999, "quote_volume": 15239.02784, "trades": 333, "taker_buy_base": 240209.0, "taker_buy_quote": 8375.64472 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03477, "high": 0.03477, "low": 0.03446, "close": 0.03463, "volume": 382051.0, "close_time": 1765569599999, "quote_volume": 13211.15792, "trades": 308, "taker_buy_base": 179968.0, "taker_buy_quote": 6223.49735 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03462, "high": 0.03485, "low": 0.0346, "close": 0.03484, "volume": 296001.0, "close_time": 1765573199999, "quote_volume": 10289.23779, "trades": 163, "taker_buy_base": 163373.0, "taker_buy_quote": 5680.64351 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03483, "high": 0.03495, "low": 0.0348, "close": 0.03491, "volume": 112865.0, "close_time": 1765576799999, "quote_volume": 3939.32643, "trades": 76, "taker_buy_base": 61885.0, "taker_buy_quote": 2160.00827 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03488, "high": 0.03515, "low": 0.03488, "close": 0.03512, "volume": 208440.0, "close_time": 1765580399999, "quote_volume": 7312.68593, "trades": 72, "taker_buy_base": 105334.0, "taker_buy_quote": 3694.57985 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03505, "high": 0.03505, "low": 0.03489, "close": 0.03489, "volume": 144016.0, "close_time": 1765583999999, "quote_volume": 5030.00291, "trades": 69, "taker_buy_base": 43673.0, "taker_buy_quote": 1525.40037 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03492, "high": 0.03499, "low": 0.03489, "close": 0.0349, "volume": 145414.0, "close_time": 1765587599999, "quote_volume": 5079.11562, "trades": 86, "taker_buy_base": 76408.0, "taker_buy_quote": 2670.30057 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03499, "high": 0.0351, "low": 0.03497, "close": 0.03505, "volume": 99077.0, "close_time": 1765591199999, "quote_volume": 3470.13638, "trades": 52, "taker_buy_base": 61763.0, "taker_buy_quote": 2162.74549 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03507, "high": 0.03518, "low": 0.03503, "close": 0.03517, "volume": 109854.0, "close_time": 1765594799999, "quote_volume": 3856.2037, "trades": 79, "taker_buy_base": 73428.0, "taker_buy_quote": 2577.76774 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03517, "high": 0.03535, "low": 0.03515, "close": 0.03532, "volume": 38909.0, "close_time": 1765598399999, "quote_volume": 1372.14607, "trades": 81, "taker_buy_base": 32172.0, "taker_buy_quote": 1134.5734 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03528, "high": 0.03534, "low": 0.03496, "close": 0.035, "volume": 258881.0, "close_time": 1765601999999, "quote_volume": 9099.99657, "trades": 153, "taker_buy_base": 132502.0, "taker_buy_quote": 4655.31806 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03502, "high": 0.03502, "low": 0.03486, "close": 0.03492, "volume": 498525.0, "close_time": 1765605599999, "quote_volume": 17413.05424, "trades": 191, "taker_buy_base": 358848.0, "taker_buy_quote": 12533.98553 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03491, "high": 0.03507, "low": 0.03489, "close": 0.03505, "volume": 289796.0, "close_time": 1765609199999, "quote_volume": 10141.14739, "trades": 166, "taker_buy_base": 197779.0, "taker_buy_quote": 6920.30975 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03508, "high": 0.03517, "low": 0.03357, "close": 0.03389, "volume": 11000184.0, "close_time": 1765612799999, "quote_volume": 377082.88318, "trades": 3535, "taker_buy_base": 2796496.0, "taker_buy_quote": 95788.53575 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03391, "high": 0.03394, "low": 0.03251, "close": 0.03349, "volume": 16400182.0, "close_time": 1765616399999, "quote_volume": 543576.64635, "trades": 4786, "taker_buy_base": 6279883.0, "taker_buy_quote": 208442.79633 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03348, "high": 0.03367, "low": 0.03344, "close": 0.03363, "volume": 983277.0, "close_time": 1765619999999, "quote_volume": 32984.52877, "trades": 414, "taker_buy_base": 507019.0, "taker_buy_quote": 17010.10816 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03358, "high": 0.0337, "low": 0.03358, "close": 0.03364, "volume": 439399.0, "close_time": 1765623599999, "quote_volume": 14778.67038, "trades": 189, "taker_buy_base": 171557.0, "taker_buy_quote": 5772.09066 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03362, "high": 0.03368, "low": 0.03318, "close": 0.03355, "volume": 1746483.0, "close_time": 1765627199999, "quote_volume": 58263.12459, "trades": 626, "taker_buy_base": 1000897.0, "taker_buy_quote": 33404.89917 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03357, "high": 0.03371, "low": 0.03337, "close": 0.0335, "volume": 747419.0, "close_time": 1765630799999, "quote_volume": 25045.7501, "trades": 278, "taker_buy_base": 550659.0, "taker_buy_quote": 18447.43907 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03349, "high": 0.03365, "low": 0.03344, "close": 0.03358, "volume": 403339.0, "close_time": 1765634399999, "quote_volume": 13540.59172, "trades": 206, "taker_buy_base": 249598.0, "taker_buy_quote": 8381.09178 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03358, "high": 0.03369, "low": 0.03343, "close": 0.03369, "volume": 1061190.0, "close_time": 1765637999999, "quote_volume": 35618.57233, "trades": 544, "taker_buy_base": 590252.0, "taker_buy_quote": 19820.02613 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03367, "high": 0.03395, "low": 0.03366, "close": 0.03385, "volume": 334721.0, "close_time": 1765641599999, "quote_volume": 11338.18275, "trades": 184, "taker_buy_base": 259833.0, "taker_buy_quote": 8803.35454 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03383, "high": 0.03396, "low": 0.03376, "close": 0.03383, "volume": 720148.0, "close_time": 1765645199999, "quote_volume": 24391.36948, "trades": 601, "taker_buy_base": 344859.0, "taker_buy_quote": 11690.99524 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03382, "high": 0.03386, "low": 0.0337, "close": 0.03383, "volume": 596930.0, "close_time": 1765648799999, "quote_volume": 20167.38708, "trades": 396, "taker_buy_base": 478694.0, "taker_buy_quote": 16175.94033 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03383, "high": 0.03395, "low": 0.03379, "close": 0.03387, "volume": 509543.0, "close_time": 1765652399999, "quote_volume": 17265.91757, "trades": 241, "taker_buy_base": 419964.0, "taker_buy_quote": 14232.83002 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03388, "high": 0.03405, "low": 0.03387, "close": 0.03399, "volume": 183077.0, "close_time": 1765655999999, "quote_volume": 6213.15083, "trades": 296, "taker_buy_base": 105793.0, "taker_buy_quote": 3589.41415 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03403, "high": 0.03437, "low": 0.03383, "close": 0.03386, "volume": 1767321.0, "close_time": 1765659599999, "quote_volume": 60301.58275, "trades": 792, "taker_buy_base": 907374.0, "taker_buy_quote": 30936.86581 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03386, "high": 0.03394, "low": 0.03378, "close": 0.0339, "volume": 239031.0, "close_time": 1765663199999, "quote_volume": 8099.01745, "trades": 45, "taker_buy_base": 37360.0, "taker_buy_quote": 1266.40027 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03398, "high": 0.03401, "low": 0.0337, "close": 0.03375, "volume": 192380.0, "close_time": 1765666799999, "quote_volume": 6504.64896, "trades": 125, "taker_buy_base": 57933.0, "taker_buy_quote": 1963.46111 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03375, "high": 0.03401, "low": 0.03371, "close": 0.03401, "volume": 309053.0, "close_time": 1765670399999, "quote_volume": 10476.64637, "trades": 208, "taker_buy_base": 150114.0, "taker_buy_quote": 5088.41876 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.034, "high": 0.03492, "low": 0.034, "close": 0.03421, "volume": 2554684.0, "close_time": 1765673999999, "quote_volume": 87943.18663, "trades": 2166, "taker_buy_base": 1636591.0, "taker_buy_quote": 56401.63297 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0342, "high": 0.03439, "low": 0.03414, "close": 0.03422, "volume": 734675.0, "close_time": 1765677599999, "quote_volume": 25168.51168, "trades": 924, "taker_buy_base": 424128.0, "taker_buy_quote": 14542.11181 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03422, "high": 0.03434, "low": 0.03418, "close": 0.03433, "volume": 392790.0, "close_time": 1765681199999, "quote_volume": 13453.5551, "trades": 743, "taker_buy_base": 204640.0, "taker_buy_quote": 7013.6329 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03434, "high": 0.03438, "low": 0.0342, "close": 0.03423, "volume": 258521.0, "close_time": 1765684799999, "quote_volume": 8868.34491, "trades": 415, "taker_buy_base": 115472.0, "taker_buy_quote": 3964.13003 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03425, "high": 0.03432, "low": 0.03404, "close": 0.03404, "volume": 453343.0, "close_time": 1765688399999, "quote_volume": 15511.51295, "trades": 941, "taker_buy_base": 225756.0, "taker_buy_quote": 7733.63363 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03404, "high": 0.03406, "low": 0.03387, "close": 0.03396, "volume": 441531.0, "close_time": 1765691999999, "quote_volume": 14988.6326, "trades": 371, "taker_buy_base": 200655.0, "taker_buy_quote": 6813.43499 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03396, "high": 0.03396, "low": 0.0337, "close": 0.03383, "volume": 640962.0, "close_time": 1765695599999, "quote_volume": 21696.8417, "trades": 638, "taker_buy_base": 199627.0, "taker_buy_quote": 6751.93526 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03383, "high": 0.0339, "low": 0.03372, "close": 0.0338, "volume": 1378170.0, "close_time": 1765699199999, "quote_volume": 46589.42859, "trades": 2015, "taker_buy_base": 860897.0, "taker_buy_quote": 29107.23311 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03384, "high": 0.03399, "low": 0.03366, "close": 0.03381, "volume": 2133171.0, "close_time": 1765702799999, "quote_volume": 72029.0349, "trades": 1108, "taker_buy_base": 1761632.0, "taker_buy_quote": 59490.02293 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03378, "high": 0.03398, "low": 0.03366, "close": 0.03395, "volume": 614036.0, "close_time": 1765706399999, "quote_volume": 20790.29024, "trades": 322, "taker_buy_base": 370992.0, "taker_buy_quote": 12564.17372 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03391, "high": 0.034, "low": 0.03372, "close": 0.03384, "volume": 976265.0, "close_time": 1765709999999, "quote_volume": 33050.43113, "trades": 498, "taker_buy_base": 426035.0, "taker_buy_quote": 14424.2859 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03387, "high": 0.0339, "low": 0.03354, "close": 0.0338, "volume": 1116391.0, "close_time": 1765713599999, "quote_volume": 37684.48705, "trades": 579, "taker_buy_base": 562383.0, "taker_buy_quote": 18994.1958 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03379, "high": 0.03381, "low": 0.03367, "close": 0.0337, "volume": 208063.0, "close_time": 1765717199999, "quote_volume": 7020.49139, "trades": 167, "taker_buy_base": 120573.0, "taker_buy_quote": 4068.34283 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03372, "high": 0.03372, "low": 0.0334, "close": 0.03344, "volume": 232517.0, "close_time": 1765720799999, "quote_volume": 7781.65453, "trades": 167, "taker_buy_base": 117575.0, "taker_buy_quote": 3933.81772 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03347, "high": 0.03352, "low": 0.03312, "close": 0.03317, "volume": 292514.0, "close_time": 1765724399999, "quote_volume": 9745.72412, "trades": 306, "taker_buy_base": 85474.0, "taker_buy_quote": 2849.78107 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0332, "high": 0.0332, "low": 0.03291, "close": 0.03294, "volume": 911910.0, "close_time": 1765727999999, "quote_volume": 30107.46493, "trades": 538, "taker_buy_base": 249854.0, "taker_buy_quote": 8249.15416 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03294, "high": 0.03308, "low": 0.03276, "close": 0.03286, "volume": 1970493.0, "close_time": 1765731599999, "quote_volume": 64792.1947, "trades": 657, "taker_buy_base": 573384.0, "taker_buy_quote": 18859.94344 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03285, "high": 0.03295, "low": 0.03259, "close": 0.03263, "volume": 1588435.0, "close_time": 1765735199999, "quote_volume": 52096.30236, "trades": 659, "taker_buy_base": 472283.0, "taker_buy_quote": 15489.32051 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0326, "high": 0.03283, "low": 0.03253, "close": 0.03275, "volume": 718835.0, "close_time": 1765738799999, "quote_volume": 23510.99156, "trades": 360, "taker_buy_base": 513046.0, "taker_buy_quote": 16789.42465 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03275, "high": 0.03275, "low": 0.03249, "close": 0.03261, "volume": 272421.0, "close_time": 1765742399999, "quote_volume": 8860.92662, "trades": 145, "taker_buy_base": 133647.0, "taker_buy_quote": 4348.1116 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0326, "high": 0.03276, "low": 0.03249, "close": 0.0325, "volume": 728448.0, "close_time": 1765745999999, "quote_volume": 23769.33759, "trades": 313, "taker_buy_base": 254943.0, "taker_buy_quote": 8320.36681 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0325, "high": 0.03254, "low": 0.0323, "close": 0.03234, "volume": 326267.0, "close_time": 1765749599999, "quote_volume": 10574.066, "trades": 257, "taker_buy_base": 82248.0, "taker_buy_quote": 2666.09071 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03235, "high": 0.03253, "low": 0.03227, "close": 0.03234, "volume": 372596.0, "close_time": 1765753199999, "quote_volume": 12058.00262, "trades": 173, "taker_buy_base": 225085.0, "taker_buy_quote": 7288.00859 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03235, "high": 0.03249, "low": 0.03194, "close": 0.03225, "volume": 970006.0, "close_time": 1765756799999, "quote_volume": 31305.64883, "trades": 648, "taker_buy_base": 331716.0, "taker_buy_quote": 10699.29863 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03225, "high": 0.03241, "low": 0.03218, "close": 0.0323, "volume": 385250.0, "close_time": 1765760399999, "quote_volume": 12446.32124, "trades": 270, "taker_buy_base": 240168.0, "taker_buy_quote": 7763.62346 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03229, "high": 0.03274, "low": 0.03222, "close": 0.03253, "volume": 738752.0, "close_time": 1765763999999, "quote_volume": 23960.97457, "trades": 518, "taker_buy_base": 464496.0, "taker_buy_quote": 15087.57024 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03254, "high": 0.03283, "low": 0.03249, "close": 0.03249, "volume": 210260.0, "close_time": 1765767599999, "quote_volume": 6873.84725, "trades": 233, "taker_buy_base": 99282.0, "taker_buy_quote": 3247.62661 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03249, "high": 0.03257, "low": 0.03238, "close": 0.03246, "volume": 192126.0, "close_time": 1765771199999, "quote_volume": 6236.51206, "trades": 167, "taker_buy_base": 41784.0, "taker_buy_quote": 1357.42891 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03246, "high": 0.03252, "low": 0.03232, "close": 0.03244, "volume": 225514.0, "close_time": 1765774799999, "quote_volume": 7316.86248, "trades": 149, "taker_buy_base": 34456.0, "taker_buy_quote": 1117.34144 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03244, "high": 0.03251, "low": 0.03212, "close": 0.03225, "volume": 788876.0, "close_time": 1765778399999, "quote_volume": 25443.72689, "trades": 196, "taker_buy_base": 102897.0, "taker_buy_quote": 3327.26742 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03225, "high": 0.03251, "low": 0.0321, "close": 0.03235, "volume": 1717153.0, "close_time": 1765781999999, "quote_volume": 55566.21221, "trades": 749, "taker_buy_base": 1351588.0, "taker_buy_quote": 43749.34844 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03236, "high": 0.0324, "low": 0.03212, "close": 0.0322, "volume": 673769.0, "close_time": 1765785599999, "quote_volume": 21725.45136, "trades": 287, "taker_buy_base": 385117.0, "taker_buy_quote": 12419.97227 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03222, "high": 0.03239, "low": 0.03212, "close": 0.03213, "volume": 743632.0, "close_time": 1765789199999, "quote_volume": 23984.73872, "trades": 350, "taker_buy_base": 367219.0, "taker_buy_quote": 11855.37842 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03211, "high": 0.03219, "low": 0.03158, "close": 0.03178, "volume": 1687569.0, "close_time": 1765792799999, "quote_volume": 53763.89766, "trades": 941, "taker_buy_base": 709656.0, "taker_buy_quote": 22607.88509 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03177, "high": 0.03186, "low": 0.03094, "close": 0.03126, "volume": 5002740.0, "close_time": 1765796399999, "quote_volume": 157100.32984, "trades": 1575, "taker_buy_base": 1444720.0, "taker_buy_quote": 45293.81681 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.03124, "high": 0.03146, "low": 0.03119, "close": 0.03136, "volume": 1314360.0, "close_time": 1765799999999, "quote_volume": 41220.54699, "trades": 440, "taker_buy_base": 743134.0, "taker_buy_quote": 23312.1027 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03136, "high": 0.03158, "low": 0.03132, "close": 0.03155, "volume": 448716.0, "close_time": 1765803599999, "quote_volume": 14096.7529, "trades": 197, "taker_buy_base": 248485.0, "taker_buy_quote": 7804.84109 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03152, "high": 0.03155, "low": 0.03125, "close": 0.03146, "volume": 1019745.0, "close_time": 1765807199999, "quote_volume": 32029.54313, "trades": 422, "taker_buy_base": 821704.0, "taker_buy_quote": 25805.98166 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.03145, "high": 0.03177, "low": 0.03083, "close": 0.03112, "volume": 1680778.0, "close_time": 1765810799999, "quote_volume": 52693.72892, "trades": 1457, "taker_buy_base": 724305.0, "taker_buy_quote": 22782.56328 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.03111, "high": 0.03122, "low": 0.03037, "close": 0.03078, "volume": 3362128.0, "close_time": 1765814399999, "quote_volume": 103427.20314, "trades": 3297, "taker_buy_base": 1812610.0, "taker_buy_quote": 55793.90551 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03076, "high": 0.03101, "low": 0.03055, "close": 0.03067, "volume": 1682232.0, "close_time": 1765817999999, "quote_volume": 51769.68452, "trades": 1325, "taker_buy_base": 1042630.0, "taker_buy_quote": 32101.48791 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.03067, "high": 0.03071, "low": 0.03011, "close": 0.03038, "volume": 2462863.0, "close_time": 1765821599999, "quote_volume": 74956.85764, "trades": 1309, "taker_buy_base": 1403564.0, "taker_buy_quote": 42769.70763 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.03038, "high": 0.03106, "low": 0.0303, "close": 0.03106, "volume": 2254909.0, "close_time": 1765825199999, "quote_volume": 69063.45179, "trades": 1349, "taker_buy_base": 1378897.0, "taker_buy_quote": 42275.10876 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.03103, "high": 0.03168, "low": 0.031, "close": 0.03159, "volume": 1674217.0, "close_time": 1765828799999, "quote_volume": 52614.25748, "trades": 1030, "taker_buy_base": 952844.0, "taker_buy_quote": 29952.62379 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03159, "high": 0.03171, "low": 0.03131, "close": 0.03156, "volume": 1792619.0, "close_time": 1765832399999, "quote_volume": 56448.58708, "trades": 1166, "taker_buy_base": 1199293.0, "taker_buy_quote": 37768.07364 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.03156, "high": 0.03195, "low": 0.03145, "close": 0.03152, "volume": 852267.0, "close_time": 1765835999999, "quote_volume": 27019.45732, "trades": 619, "taker_buy_base": 453715.0, "taker_buy_quote": 14396.38885 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.03153, "high": 0.03169, "low": 0.03138, "close": 0.03169, "volume": 468641.0, "close_time": 1765839599999, "quote_volume": 14772.39665, "trades": 610, "taker_buy_base": 386613.0, "taker_buy_quote": 12189.53891 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.03164, "high": 0.03176, "low": 0.0315, "close": 0.03162, "volume": 244605.0, "close_time": 1765843199999, "quote_volume": 7732.55983, "trades": 156, "taker_buy_base": 174788.0, "taker_buy_quote": 5525.31322 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0316, "high": 0.03169, "low": 0.03147, "close": 0.03151, "volume": 387065.0, "close_time": 1765846799999, "quote_volume": 12215.86519, "trades": 165, "taker_buy_base": 262262.0, "taker_buy_quote": 8277.03981 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.03147, "high": 0.03179, "low": 0.03146, "close": 0.03158, "volume": 856519.0, "close_time": 1765850399999, "quote_volume": 27086.88951, "trades": 296, "taker_buy_base": 456921.0, "taker_buy_quote": 14437.54599 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.03157, "high": 0.03209, "low": 0.03147, "close": 0.03177, "volume": 2600976.0, "close_time": 1765853999999, "quote_volume": 82538.30965, "trades": 828, "taker_buy_base": 1648960.0, "taker_buy_quote": 52348.59533 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.03177, "high": 0.03199, "low": 0.03129, "close": 0.03165, "volume": 1819528.0, "close_time": 1765857599999, "quote_volume": 57709.71456, "trades": 1947, "taker_buy_base": 1479301.0, "taker_buy_quote": 46934.83513 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0317, "high": 0.0317, "low": 0.03144, "close": 0.03162, "volume": 672861.0, "close_time": 1765861199999, "quote_volume": 21235.93846, "trades": 251, "taker_buy_base": 238921.0, "taker_buy_quote": 7539.63265 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.03162, "high": 0.03162, "low": 0.03147, "close": 0.03151, "volume": 252699.0, "close_time": 1765864799999, "quote_volume": 7967.17349, "trades": 106, "taker_buy_base": 192664.0, "taker_buy_quote": 6075.76883 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.03153, "high": 0.03172, "low": 0.03153, "close": 0.03161, "volume": 217316.0, "close_time": 1765868399999, "quote_volume": 6872.95652, "trades": 110, "taker_buy_base": 143964.0, "taker_buy_quote": 4552.42129 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.03165, "high": 0.03165, "low": 0.03136, "close": 0.03152, "volume": 355078.0, "close_time": 1765871999999, "quote_volume": 11178.82621, "trades": 129, "taker_buy_base": 212472.0, "taker_buy_quote": 6690.65109 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03155, "high": 0.03169, "low": 0.03144, "close": 0.03144, "volume": 241629.0, "close_time": 1765875599999, "quote_volume": 7638.01135, "trades": 51, "taker_buy_base": 142418.0, "taker_buy_quote": 4501.97534 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.03144, "high": 0.03161, "low": 0.03142, "close": 0.03155, "volume": 203885.0, "close_time": 1765879199999, "quote_volume": 6427.46581, "trades": 54, "taker_buy_base": 119830.0, "taker_buy_quote": 3776.39674 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.03154, "high": 0.03246, "low": 0.03154, "close": 0.0324, "volume": 1526917.0, "close_time": 1765882799999, "quote_volume": 48993.50354, "trades": 623, "taker_buy_base": 791387.0, "taker_buy_quote": 25390.10275 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.03237, "high": 0.03249, "low": 0.03178, "close": 0.03205, "volume": 1900035.0, "close_time": 1765886399999, "quote_volume": 60918.62203, "trades": 591, "taker_buy_base": 1051617.0, "taker_buy_quote": 33727.20252 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03205, "high": 0.03231, "low": 0.03196, "close": 0.032, "volume": 1006786.0, "close_time": 1765889999999, "quote_volume": 32371.82654, "trades": 314, "taker_buy_base": 646687.0, "taker_buy_quote": 20808.63273 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.032, "high": 0.03215, "low": 0.03139, "close": 0.03139, "volume": 2106644.0, "close_time": 1765893599999, "quote_volume": 66653.22326, "trades": 819, "taker_buy_base": 566750.0, "taker_buy_quote": 17981.21045 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.03139, "high": 0.03177, "low": 0.03125, "close": 0.03165, "volume": 1175897.0, "close_time": 1765897199999, "quote_volume": 37152.27215, "trades": 523, "taker_buy_base": 635644.0, "taker_buy_quote": 20096.57784 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.03168, "high": 0.03172, "low": 0.03136, "close": 0.03157, "volume": 981313.0, "close_time": 1765900799999, "quote_volume": 30932.91679, "trades": 353, "taker_buy_base": 437710.0, "taker_buy_quote": 13801.66482 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03157, "high": 0.03157, "low": 0.03134, "close": 0.0314, "volume": 824374.0, "close_time": 1765904399999, "quote_volume": 25912.27786, "trades": 275, "taker_buy_base": 272351.0, "taker_buy_quote": 8560.93501 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.03139, "high": 0.03141, "low": 0.03113, "close": 0.03115, "volume": 317409.0, "close_time": 1765907999999, "quote_volume": 9928.62865, "trades": 135, "taker_buy_base": 145407.0, "taker_buy_quote": 4553.32046 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.03115, "high": 0.03144, "low": 0.03113, "close": 0.03132, "volume": 605856.0, "close_time": 1765911599999, "quote_volume": 18976.96161, "trades": 169, "taker_buy_base": 369475.0, "taker_buy_quote": 11579.70773 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0313, "high": 0.0313, "low": 0.03103, "close": 0.03124, "volume": 394814.0, "close_time": 1765915199999, "quote_volume": 12303.32682, "trades": 116, "taker_buy_base": 260876.0, "taker_buy_quote": 8128.84959 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03125, "high": 0.03132, "low": 0.03124, "close": 0.03127, "volume": 141301.0, "close_time": 1765918799999, "quote_volume": 4421.55048, "trades": 48, "taker_buy_base": 63417.0, "taker_buy_quote": 1984.08916 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.03118, "high": 0.03124, "low": 0.03118, "close": 0.03123, "volume": 94528.0, "close_time": 1765922399999, "quote_volume": 2950.60904, "trades": 25, "taker_buy_base": 80766.0, "taker_buy_quote": 2521.22561 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.03117, "high": 0.03128, "low": 0.03117, "close": 0.03124, "volume": 115911.0, "close_time": 1765925999999, "quote_volume": 3618.03427, "trades": 55, "taker_buy_base": 70739.0, "taker_buy_quote": 2207.707 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.03123, "high": 0.03124, "low": 0.03109, "close": 0.03124, "volume": 185964.0, "close_time": 1765929599999, "quote_volume": 5793.54832, "trades": 105, "taker_buy_base": 98611.0, "taker_buy_quote": 3073.06162 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03124, "high": 0.03125, "low": 0.03113, "close": 0.03113, "volume": 11463.0, "close_time": 1765933199999, "quote_volume": 357.33678, "trades": 13, "taker_buy_base": 956.0, "taker_buy_quote": 29.875 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.03121, "high": 0.03131, "low": 0.03102, "close": 0.03102, "volume": 95475.0, "close_time": 1765936799999, "quote_volume": 2975.90923, "trades": 56, "taker_buy_base": 23193.0, "taker_buy_quote": 723.09737 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.03104, "high": 0.03104, "low": 0.03083, "close": 0.03091, "volume": 1043024.0, "close_time": 1765940399999, "quote_volume": 32250.46795, "trades": 149, "taker_buy_base": 141768.0, "taker_buy_quote": 4384.91498 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.03089, "high": 0.03089, "low": 0.02982, "close": 0.03, "volume": 7667374.0, "close_time": 1765943999999, "quote_volume": 232553.65441, "trades": 1549, "taker_buy_base": 2245858.0, "taker_buy_quote": 68000.86193 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03004, "high": 0.03018, "low": 0.0295, "close": 0.02971, "volume": 2203883.0, "close_time": 1765947599999, "quote_volume": 65622.50711, "trades": 766, "taker_buy_base": 757570.0, "taker_buy_quote": 22567.30957 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02972, "high": 0.02994, "low": 0.0293, "close": 0.02951, "volume": 2282046.0, "close_time": 1765951199999, "quote_volume": 67600.42554, "trades": 445, "taker_buy_base": 655412.0, "taker_buy_quote": 19390.90217 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.02952, "high": 0.02977, "low": 0.02952, "close": 0.02973, "volume": 903952.0, "close_time": 1765954799999, "quote_volume": 26820.31033, "trades": 197, "taker_buy_base": 698466.0, "taker_buy_quote": 20725.80775 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.02973, "high": 0.02988, "low": 0.02966, "close": 0.0298, "volume": 472630.0, "close_time": 1765958399999, "quote_volume": 14101.39942, "trades": 182, "taker_buy_base": 137088.0, "taker_buy_quote": 4085.91493 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02973, "high": 0.02973, "low": 0.02952, "close": 0.02959, "volume": 363409.0, "close_time": 1765961999999, "quote_volume": 10755.18451, "trades": 182, "taker_buy_base": 209280.0, "taker_buy_quote": 6192.40299 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02961, "high": 0.02964, "low": 0.02956, "close": 0.02961, "volume": 139462.0, "close_time": 1765965599999, "quote_volume": 4130.29041, "trades": 89, "taker_buy_base": 71337.0, "taker_buy_quote": 2112.71157 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02961, "high": 0.02967, "low": 0.02947, "close": 0.02961, "volume": 498971.0, "close_time": 1765969199999, "quote_volume": 14760.70833, "trades": 125, "taker_buy_base": 224200.0, "taker_buy_quote": 6639.11849 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02963, "high": 0.02999, "low": 0.0296, "close": 0.02998, "volume": 607026.0, "close_time": 1765972799999, "quote_volume": 18112.89539, "trades": 186, "taker_buy_base": 386940.0, "taker_buy_quote": 11543.11689 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03001, "high": 0.03012, "low": 0.02998, "close": 0.0301, "volume": 980027.0, "close_time": 1765976399999, "quote_volume": 29451.28603, "trades": 302, "taker_buy_base": 530364.0, "taker_buy_quote": 15944.24385 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.03011, "high": 0.03043, "low": 0.02999, "close": 0.03039, "volume": 1198009.0, "close_time": 1765979999999, "quote_volume": 36118.6719, "trades": 331, "taker_buy_base": 743721.0, "taker_buy_quote": 22416.773 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.03039, "high": 0.03077, "low": 0.02987, "close": 0.03073, "volume": 1903455.0, "close_time": 1765983599999, "quote_volume": 57605.16576, "trades": 583, "taker_buy_base": 1343224.0, "taker_buy_quote": 40648.38363 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.03075, "high": 0.03087, "low": 0.02976, "close": 0.02987, "volume": 2012856.0, "close_time": 1765987199999, "quote_volume": 60927.78268, "trades": 1106, "taker_buy_base": 1215761.0, "taker_buy_quote": 36825.98153 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02986, "high": 0.03058, "low": 0.02944, "close": 0.03054, "volume": 3228227.0, "close_time": 1765990799999, "quote_volume": 96639.56657, "trades": 1479, "taker_buy_base": 1905844.0, "taker_buy_quote": 57082.29104 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.03051, "high": 0.03084, "low": 0.03028, "close": 0.03065, "volume": 2930358.0, "close_time": 1765994399999, "quote_volume": 89640.96501, "trades": 892, "taker_buy_base": 1781768.0, "taker_buy_quote": 54518.23005 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.03057, "high": 0.03115, "low": 0.03056, "close": 0.03077, "volume": 2785471.0, "close_time": 1765997999999, "quote_volume": 86034.33931, "trades": 1048, "taker_buy_base": 1560588.0, "taker_buy_quote": 48192.08621 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.03079, "high": 0.03181, "low": 0.03064, "close": 0.03166, "volume": 4978113.0, "close_time": 1766001599999, "quote_volume": 156040.7396, "trades": 2172, "taker_buy_base": 2503560.0, "taker_buy_quote": 78406.34903 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03162, "high": 0.0322, "low": 0.03094, "close": 0.03214, "volume": 5251861.0, "close_time": 1766005199999, "quote_volume": 165693.22789, "trades": 1604, "taker_buy_base": 2427361.0, "taker_buy_quote": 76610.55556 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.03213, "high": 0.03266, "low": 0.03144, "close": 0.03189, "volume": 5482707.0, "close_time": 1766008799999, "quote_volume": 176072.03606, "trades": 1936, "taker_buy_base": 2750963.0, "taker_buy_quote": 88441.05225 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.03194, "high": 0.03222, "low": 0.03158, "close": 0.03207, "volume": 2984308.0, "close_time": 1766012399999, "quote_volume": 95161.63246, "trades": 1263, "taker_buy_base": 1346518.0, "taker_buy_quote": 42948.45659 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.03213, "high": 0.0332, "low": 0.03186, "close": 0.03259, "volume": 3202787.0, "close_time": 1766015999999, "quote_volume": 104637.89845, "trades": 1506, "taker_buy_base": 1730982.0, "taker_buy_quote": 56519.03006 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03254, "high": 0.03368, "low": 0.0322, "close": 0.03225, "volume": 12619020.0, "close_time": 1766019599999, "quote_volume": 414440.83523, "trades": 5046, "taker_buy_base": 5531250.0, "taker_buy_quote": 181557.55407 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.03223, "high": 0.03275, "low": 0.03183, "close": 0.03264, "volume": 2186787.0, "close_time": 1766023199999, "quote_volume": 70566.73334, "trades": 950, "taker_buy_base": 1416677.0, "taker_buy_quote": 45804.01719 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.03272, "high": 0.03277, "low": 0.03214, "close": 0.03219, "volume": 1329800.0, "close_time": 1766026799999, "quote_volume": 43041.56377, "trades": 743, "taker_buy_base": 683999.0, "taker_buy_quote": 22164.25576 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.03224, "high": 0.03303, "low": 0.03224, "close": 0.03291, "volume": 2501406.0, "close_time": 1766030399999, "quote_volume": 81903.57644, "trades": 780, "taker_buy_base": 1190395.0, "taker_buy_quote": 39013.08685 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.03292, "high": 0.03306, "low": 0.03229, "close": 0.03236, "volume": 2492988.0, "close_time": 1766033999999, "quote_volume": 81490.93089, "trades": 1040, "taker_buy_base": 1038194.0, "taker_buy_quote": 33977.71884 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.03236, "high": 0.03246, "low": 0.03103, "close": 0.03162, "volume": 5584255.0, "close_time": 1766037599999, "quote_volume": 177144.70544, "trades": 1982, "taker_buy_base": 2931679.0, "taker_buy_quote": 92914.24805 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.03159, "high": 0.03259, "low": 0.03157, "close": 0.03224, "volume": 4095660.0, "close_time": 1766041199999, "quote_volume": 131869.22184, "trades": 1136, "taker_buy_base": 2245388.0, "taker_buy_quote": 72263.71381 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.03224, "high": 0.03271, "low": 0.03184, "close": 0.03254, "volume": 4451746.0, "close_time": 1766044799999, "quote_volume": 143795.37185, "trades": 1133, "taker_buy_base": 2639043.0, "taker_buy_quote": 85302.25841 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03245, "high": 0.03258, "low": 0.03163, "close": 0.03206, "volume": 2469152.0, "close_time": 1766048399999, "quote_volume": 79070.80967, "trades": 1012, "taker_buy_base": 1415361.0, "taker_buy_quote": 45324.22036 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.03205, "high": 0.03221, "low": 0.03176, "close": 0.03194, "volume": 1691456.0, "close_time": 1766051999999, "quote_volume": 54067.89707, "trades": 621, "taker_buy_base": 902648.0, "taker_buy_quote": 28870.96581 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.03194, "high": 0.03201, "low": 0.03155, "close": 0.03179, "volume": 1854686.0, "close_time": 1766055599999, "quote_volume": 58873.06056, "trades": 760, "taker_buy_base": 1027392.0, "taker_buy_quote": 32608.21731 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.03177, "high": 0.03288, "low": 0.03177, "close": 0.03281, "volume": 6183650.0, "close_time": 1766059199999, "quote_volume": 199646.39819, "trades": 1582, "taker_buy_base": 3623810.0, "taker_buy_quote": 117066.55899 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03281, "high": 0.03336, "low": 0.03236, "close": 0.03311, "volume": 3558093.0, "close_time": 1766062799999, "quote_volume": 117228.01844, "trades": 1482, "taker_buy_base": 1583086.0, "taker_buy_quote": 52176.07181 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.03309, "high": 0.03413, "low": 0.033, "close": 0.03362, "volume": 6569382.0, "close_time": 1766066399999, "quote_volume": 221640.58411, "trades": 2038, "taker_buy_base": 3410156.0, "taker_buy_quote": 115038.54824 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.03363, "high": 0.03552, "low": 0.0335, "close": 0.03456, "volume": 15042069.0, "close_time": 1766069999999, "quote_volume": 520835.96986, "trades": 4562, "taker_buy_base": 6870867.0, "taker_buy_quote": 237176.88576 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.03449, "high": 0.03453, "low": 0.03298, "close": 0.03309, "volume": 7306557.0, "close_time": 1766073599999, "quote_volume": 246532.71203, "trades": 2462, "taker_buy_base": 3551290.0, "taker_buy_quote": 119931.62029 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0331, "high": 0.03349, "low": 0.03244, "close": 0.0332, "volume": 4321475.0, "close_time": 1766077199999, "quote_volume": 142722.40412, "trades": 1697, "taker_buy_base": 2243263.0, "taker_buy_quote": 74149.23465 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.03322, "high": 0.03325, "low": 0.0318, "close": 0.03231, "volume": 4861826.0, "close_time": 1766080799999, "quote_volume": 158150.51485, "trades": 1325, "taker_buy_base": 2245450.0, "taker_buy_quote": 73060.943 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.03226, "high": 0.03239, "low": 0.03162, "close": 0.03182, "volume": 4540450.0, "close_time": 1766084399999, "quote_volume": 145300.00401, "trades": 866, "taker_buy_base": 3126185.0, "taker_buy_quote": 99993.75765 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.03181, "high": 0.03236, "low": 0.03164, "close": 0.03208, "volume": 4422672.0, "close_time": 1766087999999, "quote_volume": 141677.07275, "trades": 1257, "taker_buy_base": 2566427.0, "taker_buy_quote": 82164.44072 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.03207, "high": 0.03234, "low": 0.0314, "close": 0.03177, "volume": 4250482.0, "close_time": 1766091599999, "quote_volume": 135154.48806, "trades": 1883, "taker_buy_base": 1709368.0, "taker_buy_quote": 54357.74514 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.03179, "high": 0.03231, "low": 0.03178, "close": 0.03228, "volume": 1025375.0, "close_time": 1766095199999, "quote_volume": 32796.5995, "trades": 415, "taker_buy_base": 656536.0, "taker_buy_quote": 21006.73201 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.03235, "high": 0.03281, "low": 0.03225, "close": 0.03275, "volume": 943638.0, "close_time": 1766098799999, "quote_volume": 30679.54856, "trades": 515, "taker_buy_base": 610060.0, "taker_buy_quote": 19820.50846 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.03272, "high": 0.03283, "low": 0.03252, "close": 0.03263, "volume": 626867.0, "close_time": 1766102399999, "quote_volume": 20472.47877, "trades": 384, "taker_buy_base": 348465.0, "taker_buy_quote": 11377.50401 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03265, "high": 0.03268, "low": 0.03187, "close": 0.03238, "volume": 2144102.0, "close_time": 1766105999999, "quote_volume": 69239.87151, "trades": 2198, "taker_buy_base": 1111874.0, "taker_buy_quote": 35951.38645 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.03235, "high": 0.03242, "low": 0.03214, "close": 0.0323, "volume": 592904.0, "close_time": 1766109599999, "quote_volume": 19130.40261, "trades": 449, "taker_buy_base": 270484.0, "taker_buy_quote": 8727.21066 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0323, "high": 0.0329, "low": 0.03228, "close": 0.03273, "volume": 1152618.0, "close_time": 1766113199999, "quote_volume": 37494.6048, "trades": 741, "taker_buy_base": 582652.0, "taker_buy_quote": 18967.10194 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.03274, "high": 0.03376, "low": 0.03263, "close": 0.03297, "volume": 4148667.0, "close_time": 1766116799999, "quote_volume": 137805.8934, "trades": 1192, "taker_buy_base": 1537920.0, "taker_buy_quote": 51055.50594 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.03296, "high": 0.03324, "low": 0.03295, "close": 0.03297, "volume": 1192454.0, "close_time": 1766120399999, "quote_volume": 39436.51614, "trades": 469, "taker_buy_base": 749235.0, "taker_buy_quote": 24782.54951 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.03299, "high": 0.03336, "low": 0.03296, "close": 0.03334, "volume": 680503.0, "close_time": 1766123999999, "quote_volume": 22584.02062, "trades": 218, "taker_buy_base": 409068.0, "taker_buy_quote": 13572.78389 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.03331, "high": 0.03362, "low": 0.0332, "close": 0.03358, "volume": 684334.0, "close_time": 1766127599999, "quote_volume": 22867.35536, "trades": 338, "taker_buy_base": 443247.0, "taker_buy_quote": 14814.21312 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.03363, "high": 0.03377, "low": 0.03221, "close": 0.03247, "volume": 6050636.0, "close_time": 1766131199999, "quote_volume": 198137.06672, "trades": 1792, "taker_buy_base": 2086695.0, "taker_buy_quote": 68381.05202 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03244, "high": 0.0331, "low": 0.03209, "close": 0.03303, "volume": 4396917.0, "close_time": 1766134799999, "quote_volume": 142914.06939, "trades": 1166, "taker_buy_base": 2563789.0, "taker_buy_quote": 83597.36142 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.03305, "high": 0.03343, "low": 0.03302, "close": 0.03336, "volume": 1143570.0, "close_time": 1766138399999, "quote_volume": 38011.31045, "trades": 643, "taker_buy_base": 864166.0, "taker_buy_quote": 28719.4679 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.03341, "high": 0.03417, "low": 0.03336, "close": 0.03384, "volume": 2303988.0, "close_time": 1766141999999, "quote_volume": 77855.57258, "trades": 1398, "taker_buy_base": 1454655.0, "taker_buy_quote": 49167.96101 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.03384, "high": 0.03446, "low": 0.03361, "close": 0.03412, "volume": 3738974.0, "close_time": 1766145599999, "quote_volume": 127019.5058, "trades": 1378, "taker_buy_base": 1754576.0, "taker_buy_quote": 59696.38784 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03413, "high": 0.03437, "low": 0.0339, "close": 0.03422, "volume": 2038447.0, "close_time": 1766149199999, "quote_volume": 69623.98353, "trades": 602, "taker_buy_base": 1254797.0, "taker_buy_quote": 42874.19126 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.03426, "high": 0.03468, "low": 0.03421, "close": 0.0344, "volume": 1400290.0, "close_time": 1766152799999, "quote_volume": 48156.24915, "trades": 819, "taker_buy_base": 903378.0, "taker_buy_quote": 31057.88853 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.03444, "high": 0.03465, "low": 0.03426, "close": 0.03456, "volume": 1024585.0, "close_time": 1766156399999, "quote_volume": 35294.88044, "trades": 423, "taker_buy_base": 498060.0, "taker_buy_quote": 17157.80929 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.03455, "high": 0.03481, "low": 0.03431, "close": 0.03458, "volume": 1315179.0, "close_time": 1766159999999, "quote_volume": 45464.44855, "trades": 701, "taker_buy_base": 743385.0, "taker_buy_quote": 25729.71875 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.03458, "high": 0.03478, "low": 0.03441, "close": 0.03443, "volume": 1632469.0, "close_time": 1766163599999, "quote_volume": 56465.8697, "trades": 805, "taker_buy_base": 841007.0, "taker_buy_quote": 29094.90661 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.03445, "high": 0.03486, "low": 0.0344, "close": 0.03448, "volume": 1882618.0, "close_time": 1766167199999, "quote_volume": 65100.19603, "trades": 1254, "taker_buy_base": 757325.0, "taker_buy_quote": 26181.89263 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.03447, "high": 0.03537, "low": 0.03447, "close": 0.03497, "volume": 4303924.0, "close_time": 1766170799999, "quote_volume": 150612.34448, "trades": 1516, "taker_buy_base": 2880901.0, "taker_buy_quote": 100789.83734 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.03495, "high": 0.03531, "low": 0.03474, "close": 0.0349, "volume": 4106158.0, "close_time": 1766174399999, "quote_volume": 143957.61647, "trades": 1228, "taker_buy_base": 1776285.0, "taker_buy_quote": 62307.6868 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0349, "high": 0.03509, "low": 0.03481, "close": 0.03486, "volume": 743469.0, "close_time": 1766177999999, "quote_volume": 25995.95796, "trades": 295, "taker_buy_base": 324718.0, "taker_buy_quote": 11354.17549 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.03489, "high": 0.03502, "low": 0.03481, "close": 0.03481, "volume": 460909.0, "close_time": 1766181599999, "quote_volume": 16087.18992, "trades": 185, "taker_buy_base": 218375.0, "taker_buy_quote": 7625.09223 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.03484, "high": 0.03503, "low": 0.03475, "close": 0.03502, "volume": 367258.0, "close_time": 1766185199999, "quote_volume": 12818.5528, "trades": 152, "taker_buy_base": 192756.0, "taker_buy_quote": 6727.68378 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.03498, "high": 0.03507, "low": 0.03494, "close": 0.03496, "volume": 368892.0, "close_time": 1766188799999, "quote_volume": 12911.69507, "trades": 119, "taker_buy_base": 225471.0, "taker_buy_quote": 7891.013 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03497, "high": 0.03566, "low": 0.03482, "close": 0.03493, "volume": 2700718.0, "close_time": 1766192399999, "quote_volume": 94896.66081, "trades": 1232, "taker_buy_base": 1418617.0, "taker_buy_quote": 49860.44901 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.03491, "high": 0.03496, "low": 0.0345, "close": 0.03474, "volume": 777592.0, "close_time": 1766195999999, "quote_volume": 26964.92197, "trades": 542, "taker_buy_base": 410982.0, "taker_buy_quote": 14250.33432 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.03477, "high": 0.03506, "low": 0.03473, "close": 0.03498, "volume": 665305.0, "close_time": 1766199599999, "quote_volume": 23241.82692, "trades": 275, "taker_buy_base": 377123.0, "taker_buy_quote": 13181.60077 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.03497, "high": 0.03523, "low": 0.03495, "close": 0.0351, "volume": 479929.0, "close_time": 1766203199999, "quote_volume": 16836.95493, "trades": 183, "taker_buy_base": 272082.0, "taker_buy_quote": 9552.53448 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03507, "high": 0.03517, "low": 0.03481, "close": 0.03483, "volume": 324383.0, "close_time": 1766206799999, "quote_volume": 11358.26276, "trades": 94, "taker_buy_base": 78401.0, "taker_buy_quote": 2746.21408 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.03483, "high": 0.03504, "low": 0.03479, "close": 0.03493, "volume": 692664.0, "close_time": 1766210399999, "quote_volume": 24169.50731, "trades": 163, "taker_buy_base": 265365.0, "taker_buy_quote": 9266.41755 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.03488, "high": 0.03492, "low": 0.03473, "close": 0.03474, "volume": 171320.0, "close_time": 1766213999999, "quote_volume": 5965.23113, "trades": 69, "taker_buy_base": 90524.0, "taker_buy_quote": 3154.45573 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.03476, "high": 0.03512, "low": 0.03448, "close": 0.03499, "volume": 2008477.0, "close_time": 1766217599999, "quote_volume": 69928.65912, "trades": 586, "taker_buy_base": 1071997.0, "taker_buy_quote": 37285.14125 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03496, "high": 0.03517, "low": 0.03488, "close": 0.0349, "volume": 352581.0, "close_time": 1766221199999, "quote_volume": 12353.39605, "trades": 143, "taker_buy_base": 230892.0, "taker_buy_quote": 8094.66526 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.03489, "high": 0.03509, "low": 0.03489, "close": 0.03505, "volume": 290806.0, "close_time": 1766224799999, "quote_volume": 10183.53967, "trades": 96, "taker_buy_base": 170184.0, "taker_buy_quote": 5959.47954 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.035, "high": 0.03524, "low": 0.035, "close": 0.03514, "volume": 348901.0, "close_time": 1766228399999, "quote_volume": 12243.0836, "trades": 116, "taker_buy_base": 211463.0, "taker_buy_quote": 7423.83457 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.035, "high": 0.03519, "low": 0.03499, "close": 0.03511, "volume": 260879.0, "close_time": 1766231999999, "quote_volume": 9156.26313, "trades": 100, "taker_buy_base": 155800.0, "taker_buy_quote": 5468.25196 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03513, "high": 0.03516, "low": 0.03499, "close": 0.03507, "volume": 366559.0, "close_time": 1766235599999, "quote_volume": 12861.079, "trades": 134, "taker_buy_base": 147583.0, "taker_buy_quote": 5178.20741 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.03508, "high": 0.03508, "low": 0.03481, "close": 0.03485, "volume": 123404.0, "close_time": 1766239199999, "quote_volume": 4303.24778, "trades": 70, "taker_buy_base": 51711.0, "taker_buy_quote": 1801.77285 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.03486, "high": 0.0349, "low": 0.03472, "close": 0.03489, "volume": 193866.0, "close_time": 1766242799999, "quote_volume": 6740.94768, "trades": 80, "taker_buy_base": 105392.0, "taker_buy_quote": 3666.91325 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.03487, "high": 0.03492, "low": 0.03455, "close": 0.03465, "volume": 247450.0, "close_time": 1766246399999, "quote_volume": 8593.50051, "trades": 94, "taker_buy_base": 126882.0, "taker_buy_quote": 4405.51341 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03465, "high": 0.0349, "low": 0.03465, "close": 0.0349, "volume": 362118.0, "close_time": 1766249999999, "quote_volume": 12589.54141, "trades": 113, "taker_buy_base": 268748.0, "taker_buy_quote": 9343.4876 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0349, "high": 0.03492, "low": 0.0348, "close": 0.03483, "volume": 69910.0, "close_time": 1766253599999, "quote_volume": 2438.12334, "trades": 44, "taker_buy_base": 33880.0, "taker_buy_quote": 1182.19484 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.03483, "high": 0.03489, "low": 0.03477, "close": 0.03489, "volume": 145312.0, "close_time": 1766257199999, "quote_volume": 5061.96434, "trades": 32, "taker_buy_base": 123272.0, "taker_buy_quote": 4295.23318 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.03483, "high": 0.03483, "low": 0.03474, "close": 0.03481, "volume": 139570.0, "close_time": 1766260799999, "quote_volume": 4853.7778, "trades": 44, "taker_buy_base": 35825.0, "taker_buy_quote": 1246.68959 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03479, "high": 0.03491, "low": 0.03479, "close": 0.03491, "volume": 59148.0, "close_time": 1766264399999, "quote_volume": 2061.50423, "trades": 66, "taker_buy_base": 31218.0, "taker_buy_quote": 1088.28629 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.03493, "high": 0.0352, "low": 0.03493, "close": 0.03507, "volume": 626114.0, "close_time": 1766267999999, "quote_volume": 21931.84301, "trades": 227, "taker_buy_base": 245582.0, "taker_buy_quote": 8610.6957 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0351, "high": 0.03513, "low": 0.03505, "close": 0.03513, "volume": 51282.0, "close_time": 1766271599999, "quote_volume": 1799.37503, "trades": 19, "taker_buy_base": 34211.0, "taker_buy_quote": 1200.46129 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.03513, "high": 0.03517, "low": 0.035, "close": 0.03504, "volume": 116676.0, "close_time": 1766275199999, "quote_volume": 4095.41992, "trades": 39, "taker_buy_base": 60138.0, "taker_buy_quote": 2112.02896 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03511, "high": 0.03538, "low": 0.03511, "close": 0.03522, "volume": 165231.0, "close_time": 1766278799999, "quote_volume": 5820.61959, "trades": 60, "taker_buy_base": 47076.0, "taker_buy_quote": 1660.24777 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.03522, "high": 0.03522, "low": 0.03482, "close": 0.03484, "volume": 208806.0, "close_time": 1766282399999, "quote_volume": 7317.87591, "trades": 79, "taker_buy_base": 85239.0, "taker_buy_quote": 2991.38937 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0348, "high": 0.03487, "low": 0.03451, "close": 0.03456, "volume": 994652.0, "close_time": 1766285999999, "quote_volume": 34483.83792, "trades": 301, "taker_buy_base": 282106.0, "taker_buy_quote": 9783.6793 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.03463, "high": 0.03476, "low": 0.03463, "close": 0.03474, "volume": 298298.0, "close_time": 1766289599999, "quote_volume": 10353.14351, "trades": 89, "taker_buy_base": 45038.0, "taker_buy_quote": 1562.53284 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03476, "high": 0.03486, "low": 0.03474, "close": 0.03479, "volume": 238051.0, "close_time": 1766293199999, "quote_volume": 8278.17144, "trades": 112, "taker_buy_base": 76579.0, "taker_buy_quote": 2663.5592 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.03478, "high": 0.03499, "low": 0.03478, "close": 0.03489, "volume": 592125.0, "close_time": 1766296799999, "quote_volume": 20684.23545, "trades": 185, "taker_buy_base": 125930.0, "taker_buy_quote": 4395.86368 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.03484, "high": 0.03492, "low": 0.03482, "close": 0.03489, "volume": 142643.0, "close_time": 1766300399999, "quote_volume": 4968.50758, "trades": 36, "taker_buy_base": 89271.0, "taker_buy_quote": 3109.31442 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.03497, "high": 0.03502, "low": 0.03493, "close": 0.03493, "volume": 145310.0, "close_time": 1766303999999, "quote_volume": 5079.79053, "trades": 41, "taker_buy_base": 3431.0, "taker_buy_quote": 120.10364 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03497, "high": 0.03513, "low": 0.03486, "close": 0.03509, "volume": 396242.0, "close_time": 1766307599999, "quote_volume": 13857.71839, "trades": 109, "taker_buy_base": 240004.0, "taker_buy_quote": 8402.9304 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.03503, "high": 0.03504, "low": 0.03485, "close": 0.03487, "volume": 280778.0, "close_time": 1766311199999, "quote_volume": 9810.64814, "trades": 85, "taker_buy_base": 76834.0, "taker_buy_quote": 2685.54236 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0349, "high": 0.03495, "low": 0.0347, "close": 0.03477, "volume": 107267.0, "close_time": 1766314799999, "quote_volume": 3733.49523, "trades": 53, "taker_buy_base": 39030.0, "taker_buy_quote": 1359.44463 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.03481, "high": 0.03481, "low": 0.03466, "close": 0.03471, "volume": 126268.0, "close_time": 1766318399999, "quote_volume": 4380.60908, "trades": 38, "taker_buy_base": 12330.0, "taker_buy_quote": 428.32572 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03475, "high": 0.03485, "low": 0.03463, "close": 0.0348, "volume": 209237.0, "close_time": 1766321999999, "quote_volume": 7264.38403, "trades": 159, "taker_buy_base": 135758.0, "taker_buy_quote": 4714.75888 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0348, "high": 0.03481, "low": 0.03402, "close": 0.03407, "volume": 1275101.0, "close_time": 1766325599999, "quote_volume": 43713.54591, "trades": 302, "taker_buy_base": 442508.0, "taker_buy_quote": 15195.25549 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.03413, "high": 0.03422, "low": 0.034, "close": 0.03414, "volume": 116697.0, "close_time": 1766329199999, "quote_volume": 3979.30881, "trades": 53, "taker_buy_base": 56164.0, "taker_buy_quote": 1915.65873 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.03415, "high": 0.03432, "low": 0.03414, "close": 0.03423, "volume": 962685.0, "close_time": 1766332799999, "quote_volume": 32965.96613, "trades": 1682, "taker_buy_base": 433803.0, "taker_buy_quote": 14859.25231 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03427, "high": 0.03455, "low": 0.03421, "close": 0.03448, "volume": 350007.0, "close_time": 1766336399999, "quote_volume": 12047.15043, "trades": 201, "taker_buy_base": 172166.0, "taker_buy_quote": 5929.553 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.03449, "high": 0.03485, "low": 0.03449, "close": 0.0346, "volume": 446555.0, "close_time": 1766339999999, "quote_volume": 15523.14284, "trades": 95, "taker_buy_base": 173256.0, "taker_buy_quote": 6019.55202 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.03461, "high": 0.03489, "low": 0.0344, "close": 0.03489, "volume": 345138.0, "close_time": 1766343599999, "quote_volume": 11960.39463, "trades": 104, "taker_buy_base": 268558.0, "taker_buy_quote": 9307.58207 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.03489, "high": 0.03511, "low": 0.03464, "close": 0.03511, "volume": 435015.0, "close_time": 1766347199999, "quote_volume": 15147.46978, "trades": 175, "taker_buy_base": 238510.0, "taker_buy_quote": 8302.93408 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03506, "high": 0.03511, "low": 0.03493, "close": 0.03508, "volume": 342404.0, "close_time": 1766350799999, "quote_volume": 11997.01726, "trades": 101, "taker_buy_base": 150151.0, "taker_buy_quote": 5262.03347 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.03507, "high": 0.03509, "low": 0.03469, "close": 0.03477, "volume": 223846.0, "close_time": 1766354399999, "quote_volume": 7824.17189, "trades": 81, "taker_buy_base": 69890.0, "taker_buy_quote": 2441.46564 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.03469, "high": 0.03506, "low": 0.03469, "close": 0.03501, "volume": 497350.0, "close_time": 1766357999999, "quote_volume": 17373.19198, "trades": 131, "taker_buy_base": 266794.0, "taker_buy_quote": 9312.41814 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.03501, "high": 0.0354, "low": 0.03501, "close": 0.0354, "volume": 233541.0, "close_time": 1766361599999, "quote_volume": 8238.81429, "trades": 92, "taker_buy_base": 105960.0, "taker_buy_quote": 3739.18047 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03542, "high": 0.03603, "low": 0.03488, "close": 0.03491, "volume": 3095126.0, "close_time": 1766365199999, "quote_volume": 109662.13572, "trades": 1608, "taker_buy_base": 1461099.0, "taker_buy_quote": 51776.42497 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.03487, "high": 0.03523, "low": 0.03485, "close": 0.035, "volume": 776272.0, "close_time": 1766368799999, "quote_volume": 27171.33831, "trades": 160, "taker_buy_base": 190104.0, "taker_buy_quote": 6651.29122 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.03496, "high": 0.03561, "low": 0.03459, "close": 0.03549, "volume": 2832470.0, "close_time": 1766372399999, "quote_volume": 99263.44089, "trades": 2616, "taker_buy_base": 1171183.0, "taker_buy_quote": 41117.55699 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0355, "high": 0.03583, "low": 0.03529, "close": 0.03541, "volume": 1078111.0, "close_time": 1766375999999, "quote_volume": 38319.79938, "trades": 451, "taker_buy_base": 461141.0, "taker_buy_quote": 16403.17393 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03539, "high": 0.03558, "low": 0.03536, "close": 0.03544, "volume": 507278.0, "close_time": 1766379599999, "quote_volume": 17983.5275, "trades": 144, "taker_buy_base": 378652.0, "taker_buy_quote": 13420.39206 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.03544, "high": 0.03591, "low": 0.03544, "close": 0.03583, "volume": 748633.0, "close_time": 1766383199999, "quote_volume": 26728.22576, "trades": 183, "taker_buy_base": 442579.0, "taker_buy_quote": 15803.49852 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.03584, "high": 0.0361, "low": 0.03564, "close": 0.03566, "volume": 1296621.0, "close_time": 1766386799999, "quote_volume": 46491.5694, "trades": 595, "taker_buy_base": 470408.0, "taker_buy_quote": 16883.14319 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.03569, "high": 0.03587, "low": 0.03565, "close": 0.03569, "volume": 254431.0, "close_time": 1766390399999, "quote_volume": 9101.2837, "trades": 98, "taker_buy_base": 159116.0, "taker_buy_quote": 5693.59566 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03568, "high": 0.03669, "low": 0.03568, "close": 0.03637, "volume": 3495305.0, "close_time": 1766393999999, "quote_volume": 126714.64319, "trades": 772, "taker_buy_base": 2754374.0, "taker_buy_quote": 99849.45178 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.03643, "high": 0.03672, "low": 0.03624, "close": 0.03661, "volume": 1663271.0, "close_time": 1766397599999, "quote_volume": 60800.5739, "trades": 631, "taker_buy_base": 1018748.0, "taker_buy_quote": 37250.67073 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.03664, "high": 0.03735, "low": 0.03631, "close": 0.03693, "volume": 6020072.0, "close_time": 1766401199999, "quote_volume": 221999.82528, "trades": 2796, "taker_buy_base": 2930017.0, "taker_buy_quote": 108196.44776 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.03695, "high": 0.03812, "low": 0.03682, "close": 0.03697, "volume": 10898276.0, "close_time": 1766404799999, "quote_volume": 408721.93728, "trades": 5451, "taker_buy_base": 4965522.0, "taker_buy_quote": 186326.97783 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03692, "high": 0.03726, "low": 0.03628, "close": 0.03633, "volume": 5981056.0, "close_time": 1766408399999, "quote_volume": 219556.60681, "trades": 3025, "taker_buy_base": 2867565.0, "taker_buy_quote": 105258.66449 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.03638, "high": 0.03646, "low": 0.03597, "close": 0.03622, "volume": 1830590.0, "close_time": 1766411999999, "quote_volume": 66249.06748, "trades": 781, "taker_buy_base": 1039229.0, "taker_buy_quote": 37616.34022 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.03622, "high": 0.03744, "low": 0.03614, "close": 0.03684, "volume": 4242169.0, "close_time": 1766415599999, "quote_volume": 156401.23407, "trades": 1584, "taker_buy_base": 2712681.0, "taker_buy_quote": 99976.91309 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.03684, "high": 0.0369, "low": 0.03642, "close": 0.03684, "volume": 1212525.0, "close_time": 1766419199999, "quote_volume": 44449.90273, "trades": 463, "taker_buy_base": 686027.0, "taker_buy_quote": 25164.30173 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03679, "high": 0.03694, "low": 0.03636, "close": 0.03659, "volume": 1498878.0, "close_time": 1766422799999, "quote_volume": 54896.3418, "trades": 549, "taker_buy_base": 579302.0, "taker_buy_quote": 21226.70307 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.03659, "high": 0.03672, "low": 0.03642, "close": 0.03668, "volume": 818020.0, "close_time": 1766426399999, "quote_volume": 29934.82506, "trades": 345, "taker_buy_base": 490783.0, "taker_buy_quote": 17964.45723 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0367, "high": 0.03682, "low": 0.03655, "close": 0.03665, "volume": 788927.0, "close_time": 1766429999999, "quote_volume": 28952.54498, "trades": 294, "taker_buy_base": 358846.0, "taker_buy_quote": 13179.14699 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03667, "high": 0.03696, "low": 0.03655, "close": 0.03696, "volume": 906664.0, "close_time": 1766433599999, "quote_volume": 33296.58215, "trades": 388, "taker_buy_base": 565893.0, "taker_buy_quote": 20779.72053 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03693, "high": 0.03743, "low": 0.03692, "close": 0.03727, "volume": 1946746.0, "close_time": 1766437199999, "quote_volume": 72414.62846, "trades": 711, "taker_buy_base": 1228648.0, "taker_buy_quote": 45719.70424 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.03725, "high": 0.03749, "low": 0.03718, "close": 0.03732, "volume": 1292885.0, "close_time": 1766440799999, "quote_volume": 48297.27695, "trades": 937, "taker_buy_base": 618458.0, "taker_buy_quote": 23104.96287 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.03732, "high": 0.03765, "low": 0.03697, "close": 0.03765, "volume": 734713.0, "close_time": 1766444399999, "quote_volume": 27374.06963, "trades": 340, "taker_buy_base": 396166.0, "taker_buy_quote": 14758.44798 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.03764, "high": 0.03777, "low": 0.03739, "close": 0.03744, "volume": 728713.0, "close_time": 1766447999999, "quote_volume": 27344.66956, "trades": 400, "taker_buy_base": 393959.0, "taker_buy_quote": 14786.54127 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03742, "high": 0.03776, "low": 0.03728, "close": 0.03744, "volume": 1961378.0, "close_time": 1766451599999, "quote_volume": 73623.00584, "trades": 855, "taker_buy_base": 831034.0, "taker_buy_quote": 31182.65505 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.03744, "high": 0.03762, "low": 0.03735, "close": 0.03759, "volume": 1096080.0, "close_time": 1766455199999, "quote_volume": 41120.0321, "trades": 381, "taker_buy_base": 628803.0, "taker_buy_quote": 23596.15017 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.03761, "high": 0.03802, "low": 0.03754, "close": 0.03767, "volume": 1145766.0, "close_time": 1766458799999, "quote_volume": 43327.09666, "trades": 393, "taker_buy_base": 594732.0, "taker_buy_quote": 22490.34538 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.03769, "high": 0.03821, "low": 0.03744, "close": 0.03803, "volume": 1486730.0, "close_time": 1766462399999, "quote_volume": 56376.72444, "trades": 477, "taker_buy_base": 769222.0, "taker_buy_quote": 29195.31082 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03803, "high": 0.03845, "low": 0.03689, "close": 0.03709, "volume": 3232429.0, "close_time": 1766465999999, "quote_volume": 121832.44689, "trades": 1349, "taker_buy_base": 1314613.0, "taker_buy_quote": 49503.05307 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.03709, "high": 0.03747, "low": 0.03698, "close": 0.03743, "volume": 1410127.0, "close_time": 1766469599999, "quote_volume": 52446.16432, "trades": 497, "taker_buy_base": 710596.0, "taker_buy_quote": 26428.34256 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.03739, "high": 0.038, "low": 0.03727, "close": 0.03797, "volume": 1555096.0, "close_time": 1766473199999, "quote_volume": 58585.82367, "trades": 414, "taker_buy_base": 754800.0, "taker_buy_quote": 28443.53096 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.038, "high": 0.03838, "low": 0.03762, "close": 0.03763, "volume": 2002032.0, "close_time": 1766476799999, "quote_volume": 76086.57181, "trades": 750, "taker_buy_base": 1116108.0, "taker_buy_quote": 42449.93334 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03762, "high": 0.03858, "low": 0.03754, "close": 0.03837, "volume": 1927204.0, "close_time": 1766480399999, "quote_volume": 73634.04346, "trades": 758, "taker_buy_base": 905847.0, "taker_buy_quote": 34607.39325 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.03835, "high": 0.03855, "low": 0.03745, "close": 0.03755, "volume": 4759538.0, "close_time": 1766483999999, "quote_volume": 180720.89008, "trades": 1110, "taker_buy_base": 2074392.0, "taker_buy_quote": 78650.59049 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.03752, "high": 0.03772, "low": 0.03715, "close": 0.03734, "volume": 1362775.0, "close_time": 1766487599999, "quote_volume": 50964.85521, "trades": 533, "taker_buy_base": 681438.0, "taker_buy_quote": 25490.85285 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.03734, "high": 0.03737, "low": 0.0367, "close": 0.0367, "volume": 1221052.0, "close_time": 1766491199999, "quote_volume": 45249.48202, "trades": 438, "taker_buy_base": 585572.0, "taker_buy_quote": 21706.04334 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0367, "high": 0.03713, "low": 0.03666, "close": 0.03709, "volume": 1326318.0, "close_time": 1766494799999, "quote_volume": 48831.78376, "trades": 588, "taker_buy_base": 764753.0, "taker_buy_quote": 28147.12349 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.03709, "high": 0.03747, "low": 0.03693, "close": 0.03738, "volume": 1865140.0, "close_time": 1766498399999, "quote_volume": 69377.1003, "trades": 840, "taker_buy_base": 994489.0, "taker_buy_quote": 37014.2995 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.03748, "high": 0.03761, "low": 0.03657, "close": 0.0369, "volume": 2371336.0, "close_time": 1766501999999, "quote_volume": 88147.08569, "trades": 724, "taker_buy_base": 866148.0, "taker_buy_quote": 32150.46111 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.03687, "high": 0.03743, "low": 0.03682, "close": 0.03743, "volume": 969999.0, "close_time": 1766505599999, "quote_volume": 36042.14822, "trades": 425, "taker_buy_base": 617960.0, "taker_buy_quote": 22962.32887 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03742, "high": 0.03774, "low": 0.03716, "close": 0.03718, "volume": 1180190.0, "close_time": 1766509199999, "quote_volume": 44189.32299, "trades": 358, "taker_buy_base": 662725.0, "taker_buy_quote": 24813.75141 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.03717, "high": 0.03738, "low": 0.03706, "close": 0.03706, "volume": 959059.0, "close_time": 1766512799999, "quote_volume": 35710.10817, "trades": 1070, "taker_buy_base": 418408.0, "taker_buy_quote": 15583.8594 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.03701, "high": 0.03748, "low": 0.03699, "close": 0.03727, "volume": 1036839.0, "close_time": 1766516399999, "quote_volume": 38674.77848, "trades": 289, "taker_buy_base": 576621.0, "taker_buy_quote": 21505.95207 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.03729, "high": 0.03731, "low": 0.03698, "close": 0.03719, "volume": 828010.0, "close_time": 1766519999999, "quote_volume": 30751.55723, "trades": 274, "taker_buy_base": 507853.0, "taker_buy_quote": 18860.50676 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03718, "high": 0.03752, "low": 0.03717, "close": 0.03725, "volume": 385294.0, "close_time": 1766523599999, "quote_volume": 14384.93064, "trades": 263, "taker_buy_base": 258789.0, "taker_buy_quote": 9663.33678 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.03729, "high": 0.03729, "low": 0.03708, "close": 0.03723, "volume": 1137153.0, "close_time": 1766527199999, "quote_volume": 42275.68957, "trades": 548, "taker_buy_base": 373519.0, "taker_buy_quote": 13898.70237 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.03722, "high": 0.03728, "low": 0.03703, "close": 0.03705, "volume": 524821.0, "close_time": 1766530799999, "quote_volume": 19490.83341, "trades": 1007, "taker_buy_base": 192629.0, "taker_buy_quote": 7161.24428 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.037, "high": 0.03701, "low": 0.03668, "close": 0.03692, "volume": 941915.0, "close_time": 1766534399999, "quote_volume": 34659.3397, "trades": 315, "taker_buy_base": 384872.0, "taker_buy_quote": 14178.47911 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03696, "high": 0.03744, "low": 0.03678, "close": 0.03684, "volume": 2338929.0, "close_time": 1766537999999, "quote_volume": 86705.25743, "trades": 682, "taker_buy_base": 1081519.0, "taker_buy_quote": 40126.1086 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.03689, "high": 0.03704, "low": 0.03647, "close": 0.0365, "volume": 800116.0, "close_time": 1766541599999, "quote_volume": 29473.26286, "trades": 252, "taker_buy_base": 267957.0, "taker_buy_quote": 9855.70477 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.03647, "high": 0.03652, "low": 0.03602, "close": 0.03619, "volume": 532030.0, "close_time": 1766545199999, "quote_volume": 19280.52572, "trades": 318, "taker_buy_base": 236140.0, "taker_buy_quote": 8554.39195 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.03616, "high": 0.03643, "low": 0.03591, "close": 0.03636, "volume": 2537723.0, "close_time": 1766548799999, "quote_volume": 91889.42999, "trades": 1330, "taker_buy_base": 1018687.0, "taker_buy_quote": 36912.4569 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03636, "high": 0.03654, "low": 0.03627, "close": 0.03627, "volume": 371673.0, "close_time": 1766552399999, "quote_volume": 13532.49137, "trades": 209, "taker_buy_base": 127074.0, "taker_buy_quote": 4624.05529 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.03623, "high": 0.03629, "low": 0.03605, "close": 0.03629, "volume": 755621.0, "close_time": 1766555999999, "quote_volume": 27311.57035, "trades": 301, "taker_buy_base": 504347.0, "taker_buy_quote": 18237.08094 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.03629, "high": 0.03632, "low": 0.03603, "close": 0.0363, "volume": 1294125.0, "close_time": 1766559599999, "quote_volume": 46883.40465, "trades": 400, "taker_buy_base": 614101.0, "taker_buy_quote": 22244.41692 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.03633, "high": 0.03651, "low": 0.03626, "close": 0.03637, "volume": 458549.0, "close_time": 1766563199999, "quote_volume": 16687.71954, "trades": 156, "taker_buy_base": 330342.0, "taker_buy_quote": 12014.70259 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03632, "high": 0.03657, "low": 0.03632, "close": 0.03653, "volume": 998782.0, "close_time": 1766566799999, "quote_volume": 36404.17537, "trades": 290, "taker_buy_base": 550440.0, "taker_buy_quote": 20074.92586 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.03653, "high": 0.03666, "low": 0.03642, "close": 0.03643, "volume": 854838.0, "close_time": 1766570399999, "quote_volume": 31247.39688, "trades": 307, "taker_buy_base": 507897.0, "taker_buy_quote": 18574.50213 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.03642, "high": 0.03691, "low": 0.03638, "close": 0.03683, "volume": 787950.0, "close_time": 1766573999999, "quote_volume": 28817.14273, "trades": 302, "taker_buy_base": 586501.0, "taker_buy_quote": 21444.32378 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.03683, "high": 0.03728, "low": 0.03683, "close": 0.03723, "volume": 1134928.0, "close_time": 1766577599999, "quote_volume": 42065.95193, "trades": 330, "taker_buy_base": 717047.0, "taker_buy_quote": 26568.87994 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03722, "high": 0.03747, "low": 0.03712, "close": 0.03747, "volume": 1114265.0, "close_time": 1766581199999, "quote_volume": 41532.24843, "trades": 325, "taker_buy_base": 545921.0, "taker_buy_quote": 20359.13224 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.03747, "high": 0.03749, "low": 0.03684, "close": 0.03691, "volume": 870167.0, "close_time": 1766584799999, "quote_volume": 32282.19717, "trades": 943, "taker_buy_base": 246474.0, "taker_buy_quote": 9160.09656 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.03691, "high": 0.03699, "low": 0.03656, "close": 0.03685, "volume": 752484.0, "close_time": 1766588399999, "quote_volume": 27688.0493, "trades": 381, "taker_buy_base": 461786.0, "taker_buy_quote": 16996.77751 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.03689, "high": 0.03733, "low": 0.03688, "close": 0.03718, "volume": 272141.0, "close_time": 1766591999999, "quote_volume": 10100.55765, "trades": 234, "taker_buy_base": 115514.0, "taker_buy_quote": 4287.02963 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0372, "high": 0.03734, "low": 0.0371, "close": 0.03714, "volume": 379902.0, "close_time": 1766595599999, "quote_volume": 14134.0423, "trades": 132, "taker_buy_base": 251079.0, "taker_buy_quote": 9339.72816 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.03716, "high": 0.0375, "low": 0.03716, "close": 0.03727, "volume": 753607.0, "close_time": 1766599199999, "quote_volume": 28118.04781, "trades": 272, "taker_buy_base": 334897.0, "taker_buy_quote": 12487.96427 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.03733, "high": 0.03739, "low": 0.03713, "close": 0.0372, "volume": 407953.0, "close_time": 1766602799999, "quote_volume": 15178.89677, "trades": 84, "taker_buy_base": 97348.0, "taker_buy_quote": 3623.51002 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.03715, "high": 0.03724, "low": 0.03713, "close": 0.03718, "volume": 172243.0, "close_time": 1766606399999, "quote_volume": 6403.32417, "trades": 59, "taker_buy_base": 128792.0, "taker_buy_quote": 4787.32167 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03719, "high": 0.03723, "low": 0.03711, "close": 0.03712, "volume": 124566.0, "close_time": 1766609999999, "quote_volume": 4633.23184, "trades": 50, "taker_buy_base": 110128.0, "taker_buy_quote": 4096.82486 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.03714, "high": 0.03721, "low": 0.03703, "close": 0.0372, "volume": 238307.0, "close_time": 1766613599999, "quote_volume": 8851.39251, "trades": 94, "taker_buy_base": 179063.0, "taker_buy_quote": 6654.7553 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.03725, "high": 0.03735, "low": 0.03725, "close": 0.03727, "volume": 124001.0, "close_time": 1766617199999, "quote_volume": 4625.52273, "trades": 32, "taker_buy_base": 103254.0, "taker_buy_quote": 3851.16612 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03727, "high": 0.03727, "low": 0.03709, "close": 0.03719, "volume": 283962.0, "close_time": 1766620799999, "quote_volume": 10558.09166, "trades": 83, "taker_buy_base": 139003.0, "taker_buy_quote": 5168.63029 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03677, "close": 0.0368, "volume": 399663.0, "close_time": 1766624399999, "quote_volume": 14779.18455, "trades": 177, "taker_buy_base": 110247.0, "taker_buy_quote": 4067.77051 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.03679, "high": 0.03687, "low": 0.03677, "close": 0.03687, "volume": 422631.0, "close_time": 1766627999999, "quote_volume": 15559.43059, "trades": 68, "taker_buy_base": 356420.0, "taker_buy_quote": 13121.82114 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03684, "high": 0.03706, "low": 0.03684, "close": 0.03691, "volume": 421104.0, "close_time": 1766631599999, "quote_volume": 15560.26721, "trades": 147, "taker_buy_base": 202277.0, "taker_buy_quote": 7473.66342 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.03694, "high": 0.03705, "low": 0.03693, "close": 0.03705, "volume": 200092.0, "close_time": 1766635199999, "quote_volume": 7399.62238, "trades": 51, "taker_buy_base": 182562.0, "taker_buy_quote": 6750.71813 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03705, "high": 0.03708, "low": 0.03702, "close": 0.03705, "volume": 29169.0, "close_time": 1766638799999, "quote_volume": 1080.82854, "trades": 22, "taker_buy_base": 5209.0, "taker_buy_quote": 192.95394 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.03706, "high": 0.03706, "low": 0.03686, "close": 0.03704, "volume": 300720.0, "close_time": 1766642399999, "quote_volume": 11106.73421, "trades": 41, "taker_buy_base": 56408.0, "taker_buy_quote": 2081.48499 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.03699, "high": 0.03704, "low": 0.03691, "close": 0.03704, "volume": 51623.0, "close_time": 1766645999999, "quote_volume": 1908.71209, "trades": 19, "taker_buy_base": 12486.0, "taker_buy_quote": 461.6867 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.03701, "high": 0.03708, "low": 0.03695, "close": 0.03705, "volume": 41777.0, "close_time": 1766649599999, "quote_volume": 1547.5588, "trades": 30, "taker_buy_base": 30002.0, "taker_buy_quote": 1111.29091 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03703, "high": 0.03713, "low": 0.0367, "close": 0.0369, "volume": 478575.0, "close_time": 1766653199999, "quote_volume": 17662.06686, "trades": 252, "taker_buy_base": 252113.0, "taker_buy_quote": 9313.17246 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.03691, "high": 0.03698, "low": 0.03681, "close": 0.03687, "volume": 134986.0, "close_time": 1766656799999, "quote_volume": 4978.6943, "trades": 200, "taker_buy_base": 64252.0, "taker_buy_quote": 2371.01364 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.03687, "high": 0.03706, "low": 0.03647, "close": 0.03652, "volume": 746208.0, "close_time": 1766660399999, "quote_volume": 27402.04267, "trades": 408, "taker_buy_base": 420226.0, "taker_buy_quote": 15406.48785 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.03652, "high": 0.03684, "low": 0.03652, "close": 0.03678, "volume": 628981.0, "close_time": 1766663999999, "quote_volume": 23103.33778, "trades": 270, "taker_buy_base": 324400.0, "taker_buy_quote": 11910.1839 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03678, "high": 0.03686, "low": 0.03668, "close": 0.03672, "volume": 334278.0, "close_time": 1766667599999, "quote_volume": 12295.42268, "trades": 167, "taker_buy_base": 68936.0, "taker_buy_quote": 2535.55398 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.03671, "high": 0.03671, "low": 0.03651, "close": 0.03652, "volume": 112265.0, "close_time": 1766671199999, "quote_volume": 4109.697, "trades": 176, "taker_buy_base": 53307.0, "taker_buy_quote": 1952.43264 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03651, "high": 0.03656, "low": 0.03638, "close": 0.03652, "volume": 122350.0, "close_time": 1766674799999, "quote_volume": 4462.19854, "trades": 183, "taker_buy_base": 73275.0, "taker_buy_quote": 2671.76533 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.03652, "high": 0.03677, "low": 0.03643, "close": 0.03666, "volume": 424561.0, "close_time": 1766678399999, "quote_volume": 15543.00151, "trades": 233, "taker_buy_base": 286046.0, "taker_buy_quote": 10467.71335 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03665, "high": 0.03677, "low": 0.03644, "close": 0.03649, "volume": 306032.0, "close_time": 1766681999999, "quote_volume": 11204.36209, "trades": 207, "taker_buy_base": 58253.0, "taker_buy_quote": 2133.62583 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.03648, "high": 0.03659, "low": 0.03645, "close": 0.03656, "volume": 115792.0, "close_time": 1766685599999, "quote_volume": 4227.90978, "trades": 162, "taker_buy_base": 50603.0, "taker_buy_quote": 1848.06416 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0366, "high": 0.03669, "low": 0.03649, "close": 0.0366, "volume": 283225.0, "close_time": 1766689199999, "quote_volume": 10364.55759, "trades": 193, "taker_buy_base": 192340.0, "taker_buy_quote": 7039.32223 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.03658, "high": 0.03658, "low": 0.03637, "close": 0.03645, "volume": 227799.0, "close_time": 1766692799999, "quote_volume": 8303.31983, "trades": 200, "taker_buy_base": 102082.0, "taker_buy_quote": 3719.40623 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03645, "high": 0.03657, "low": 0.03643, "close": 0.03652, "volume": 165488.0, "close_time": 1766696399999, "quote_volume": 6044.08603, "trades": 171, "taker_buy_base": 78500.0, "taker_buy_quote": 2867.96507 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.03653, "high": 0.03658, "low": 0.03647, "close": 0.03648, "volume": 138947.0, "close_time": 1766699999999, "quote_volume": 5074.61731, "trades": 150, "taker_buy_base": 63355.0, "taker_buy_quote": 2314.86034 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.03649, "high": 0.03649, "low": 0.03585, "close": 0.03596, "volume": 707273.0, "close_time": 1766703599999, "quote_volume": 25539.15157, "trades": 794, "taker_buy_base": 253336.0, "taker_buy_quote": 9151.37732 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.03595, "high": 0.03617, "low": 0.03566, "close": 0.03571, "volume": 932181.0, "close_time": 1766707199999, "quote_volume": 33362.94845, "trades": 754, "taker_buy_base": 336183.0, "taker_buy_quote": 12051.68635 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0357, "high": 0.03573, "low": 0.0348, "close": 0.03495, "volume": 3664628.0, "close_time": 1766710799999, "quote_volume": 129138.92197, "trades": 952, "taker_buy_base": 1696793.0, "taker_buy_quote": 59761.4502 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.03494, "high": 0.03523, "low": 0.03494, "close": 0.03517, "volume": 477634.0, "close_time": 1766714399999, "quote_volume": 16771.36191, "trades": 297, "taker_buy_base": 294428.0, "taker_buy_quote": 10337.64079 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.03517, "high": 0.03589, "low": 0.03517, "close": 0.03549, "volume": 1352372.0, "close_time": 1766717999999, "quote_volume": 48106.37774, "trades": 509, "taker_buy_base": 691135.0, "taker_buy_quote": 24551.45494 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0355, "high": 0.03556, "low": 0.03522, "close": 0.03528, "volume": 1344522.0, "close_time": 1766721599999, "quote_volume": 47562.54478, "trades": 393, "taker_buy_base": 252511.0, "taker_buy_quote": 8933.03434 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03526, "high": 0.03554, "low": 0.0352, "close": 0.03543, "volume": 1094345.0, "close_time": 1766725199999, "quote_volume": 38733.31226, "trades": 379, "taker_buy_base": 667555.0, "taker_buy_quote": 23634.42351 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.03543, "high": 0.03558, "low": 0.03535, "close": 0.03552, "volume": 495750.0, "close_time": 1766728799999, "quote_volume": 17579.11807, "trades": 266, "taker_buy_base": 202133.0, "taker_buy_quote": 7169.72046 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.03552, "high": 0.03553, "low": 0.03541, "close": 0.03543, "volume": 120640.0, "close_time": 1766732399999, "quote_volume": 4279.20136, "trades": 153, "taker_buy_base": 36947.0, "taker_buy_quote": 1310.41887 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.03542, "high": 0.03557, "low": 0.03532, "close": 0.03533, "volume": 522009.0, "close_time": 1766735999999, "quote_volume": 18518.44416, "trades": 248, "taker_buy_base": 373209.0, "taker_buy_quote": 13243.17674 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03532, "high": 0.03544, "low": 0.03527, "close": 0.03532, "volume": 251347.0, "close_time": 1766739599999, "quote_volume": 8882.76725, "trades": 168, "taker_buy_base": 158736.0, "taker_buy_quote": 5610.73829 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.03532, "high": 0.03541, "low": 0.03529, "close": 0.03536, "volume": 211598.0, "close_time": 1766743199999, "quote_volume": 7482.86258, "trades": 185, "taker_buy_base": 103951.0, "taker_buy_quote": 3676.98999 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.03537, "high": 0.03547, "low": 0.03534, "close": 0.03542, "volume": 169488.0, "close_time": 1766746799999, "quote_volume": 6001.77768, "trades": 154, "taker_buy_base": 41756.0, "taker_buy_quote": 1477.84024 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.03542, "high": 0.03562, "low": 0.0354, "close": 0.03561, "volume": 198436.0, "close_time": 1766750399999, "quote_volume": 7052.37257, "trades": 214, "taker_buy_base": 109497.0, "taker_buy_quote": 3894.14413 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03563, "high": 0.03567, "low": 0.03551, "close": 0.03558, "volume": 270153.0, "close_time": 1766753999999, "quote_volume": 9614.12174, "trades": 155, "taker_buy_base": 77122.0, "taker_buy_quote": 2745.71996 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.03559, "high": 0.03568, "low": 0.03555, "close": 0.03566, "volume": 92266.0, "close_time": 1766757599999, "quote_volume": 3284.49491, "trades": 59, "taker_buy_base": 27196.0, "taker_buy_quote": 968.31304 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.03564, "high": 0.03564, "low": 0.03523, "close": 0.03538, "volume": 421548.0, "close_time": 1766761199999, "quote_volume": 14945.94048, "trades": 175, "taker_buy_base": 153238.0, "taker_buy_quote": 5425.14126 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.03537, "high": 0.03598, "low": 0.03519, "close": 0.03598, "volume": 1431227.0, "close_time": 1766764799999, "quote_volume": 50773.94756, "trades": 1861, "taker_buy_base": 870118.0, "taker_buy_quote": 30820.70132 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03598, "high": 0.03611, "low": 0.03576, "close": 0.03576, "volume": 450233.0, "close_time": 1766768399999, "quote_volume": 16187.99677, "trades": 346, "taker_buy_base": 111867.0, "taker_buy_quote": 4019.16652 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0358, "high": 0.03605, "low": 0.0358, "close": 0.03595, "volume": 167284.0, "close_time": 1766771999999, "quote_volume": 6011.73959, "trades": 196, "taker_buy_base": 112788.0, "taker_buy_quote": 4053.06916 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.03597, "high": 0.03628, "low": 0.03597, "close": 0.03625, "volume": 354235.0, "close_time": 1766775599999, "quote_volume": 12787.9947, "trades": 207, "taker_buy_base": 167160.0, "taker_buy_quote": 6036.01577 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.03626, "high": 0.0365, "low": 0.03623, "close": 0.03648, "volume": 396791.0, "close_time": 1766779199999, "quote_volume": 14440.13764, "trades": 255, "taker_buy_base": 236239.0, "taker_buy_quote": 8596.04129 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0365, "high": 0.03677, "low": 0.03643, "close": 0.03671, "volume": 793183.0, "close_time": 1766782799999, "quote_volume": 29011.2921, "trades": 334, "taker_buy_base": 410165.0, "taker_buy_quote": 14985.41815 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.03671, "high": 0.03702, "low": 0.03671, "close": 0.03685, "volume": 858974.0, "close_time": 1766786399999, "quote_volume": 31702.95192, "trades": 300, "taker_buy_base": 511459.0, "taker_buy_quote": 18874.52326 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.03693, "high": 0.03729, "low": 0.03693, "close": 0.03723, "volume": 1044848.0, "close_time": 1766789999999, "quote_volume": 38807.34294, "trades": 922, "taker_buy_base": 283279.0, "taker_buy_quote": 10525.26486 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.03728, "high": 0.03729, "low": 0.03691, "close": 0.03728, "volume": 711391.0, "close_time": 1766793599999, "quote_volume": 26420.47991, "trades": 336, "taker_buy_base": 413629.0, "taker_buy_quote": 15365.95947 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03732, "high": 0.03752, "low": 0.03729, "close": 0.03742, "volume": 476788.0, "close_time": 1766797199999, "quote_volume": 17836.85065, "trades": 277, "taker_buy_base": 174136.0, "taker_buy_quote": 6515.42758 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.03742, "high": 0.03742, "low": 0.03699, "close": 0.03729, "volume": 961455.0, "close_time": 1766800799999, "quote_volume": 35772.09659, "trades": 370, "taker_buy_base": 400058.0, "taker_buy_quote": 14882.22287 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.03732, "high": 0.03769, "low": 0.03709, "close": 0.03715, "volume": 1478300.0, "close_time": 1766804399999, "quote_volume": 55239.07878, "trades": 594, "taker_buy_base": 587073.0, "taker_buy_quote": 21911.63454 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.03717, "high": 0.03742, "low": 0.03717, "close": 0.0374, "volume": 230499.0, "close_time": 1766807999999, "quote_volume": 8591.69137, "trades": 172, "taker_buy_base": 162365.0, "taker_buy_quote": 6053.27154 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03738, "high": 0.03756, "low": 0.03733, "close": 0.03746, "volume": 200212.0, "close_time": 1766811599999, "quote_volume": 7492.1997, "trades": 201, "taker_buy_base": 98190.0, "taker_buy_quote": 3671.98222 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.03747, "high": 0.03762, "low": 0.03741, "close": 0.03744, "volume": 223527.0, "close_time": 1766815199999, "quote_volume": 8395.21542, "trades": 217, "taker_buy_base": 128857.0, "taker_buy_quote": 4840.35361 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.03745, "high": 0.03756, "low": 0.03739, "close": 0.03755, "volume": 278711.0, "close_time": 1766818799999, "quote_volume": 10447.34338, "trades": 219, "taker_buy_base": 174431.0, "taker_buy_quote": 6539.6522 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.03756, "high": 0.03809, "low": 0.03755, "close": 0.03806, "volume": 1303037.0, "close_time": 1766822399999, "quote_volume": 49262.20118, "trades": 467, "taker_buy_base": 1037666.0, "taker_buy_quote": 39239.51026 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03807, "high": 0.03807, "low": 0.03745, "close": 0.03772, "volume": 834892.0, "close_time": 1766825999999, "quote_volume": 31493.61234, "trades": 435, "taker_buy_base": 387862.0, "taker_buy_quote": 14639.16107 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.03769, "high": 0.03785, "low": 0.03766, "close": 0.0377, "volume": 366939.0, "close_time": 1766829599999, "quote_volume": 13846.41933, "trades": 243, "taker_buy_base": 244345.0, "taker_buy_quote": 9221.57471 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.03773, "high": 0.03807, "low": 0.03736, "close": 0.03764, "volume": 1166623.0, "close_time": 1766833199999, "quote_volume": 43940.36184, "trades": 615, "taker_buy_base": 689861.0, "taker_buy_quote": 25962.12562 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.03762, "high": 0.03771, "low": 0.03745, "close": 0.03767, "volume": 267483.0, "close_time": 1766836799999, "quote_volume": 10039.77507, "trades": 167, "taker_buy_base": 134452.0, "taker_buy_quote": 5046.7319 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03767, "high": 0.0378, "low": 0.03758, "close": 0.03758, "volume": 150181.0, "close_time": 1766840399999, "quote_volume": 5655.95385, "trades": 88, "taker_buy_base": 36045.0, "taker_buy_quote": 1358.3378 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.03762, "high": 0.03762, "low": 0.03736, "close": 0.03746, "volume": 373505.0, "close_time": 1766843999999, "quote_volume": 14008.74187, "trades": 177, "taker_buy_base": 134577.0, "taker_buy_quote": 5048.53121 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.03754, "high": 0.03781, "low": 0.03753, "close": 0.03777, "volume": 184344.0, "close_time": 1766847599999, "quote_volume": 6945.90334, "trades": 86, "taker_buy_base": 122631.0, "taker_buy_quote": 4617.82772 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.03772, "high": 0.03787, "low": 0.03767, "close": 0.03786, "volume": 576499.0, "close_time": 1766851199999, "quote_volume": 21786.50107, "trades": 118, "taker_buy_base": 209116.0, "taker_buy_quote": 7901.09172 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03786, "high": 0.03795, "low": 0.03774, "close": 0.03774, "volume": 159860.0, "close_time": 1766854799999, "quote_volume": 6051.23655, "trades": 66, "taker_buy_base": 21260.0, "taker_buy_quote": 804.99933 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.03774, "high": 0.03807, "low": 0.03773, "close": 0.038, "volume": 599160.0, "close_time": 1766858399999, "quote_volume": 22685.97206, "trades": 181, "taker_buy_base": 478197.0, "taker_buy_quote": 18095.22014 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.03797, "high": 0.03807, "low": 0.03786, "close": 0.03786, "volume": 150058.0, "close_time": 1766861999999, "quote_volume": 5697.99215, "trades": 62, "taker_buy_base": 42827.0, "taker_buy_quote": 1627.81759 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.03785, "high": 0.03785, "low": 0.03774, "close": 0.03774, "volume": 187733.0, "close_time": 1766865599999, "quote_volume": 7093.0698, "trades": 70, "taker_buy_base": 66526.0, "taker_buy_quote": 2513.23463 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03776, "high": 0.0378, "low": 0.03769, "close": 0.03774, "volume": 26222.0, "close_time": 1766869199999, "quote_volume": 989.21333, "trades": 37, "taker_buy_base": 20356.0, "taker_buy_quote": 767.78512 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.03772, "high": 0.03787, "low": 0.03769, "close": 0.03787, "volume": 60025.0, "close_time": 1766872799999, "quote_volume": 2266.62683, "trades": 45, "taker_buy_base": 40446.0, "taker_buy_quote": 1527.48613 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.03788, "high": 0.03801, "low": 0.03777, "close": 0.03784, "volume": 85927.0, "close_time": 1766876399999, "quote_volume": 3256.07009, "trades": 61, "taker_buy_base": 54652.0, "taker_buy_quote": 2069.95159 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.03785, "high": 0.03809, "low": 0.03782, "close": 0.03797, "volume": 473523.0, "close_time": 1766879999999, "quote_volume": 17969.04487, "trades": 154, "taker_buy_base": 275793.0, "taker_buy_quote": 10457.33172 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03799, "high": 0.03801, "low": 0.0379, "close": 0.03795, "volume": 176088.0, "close_time": 1766883599999, "quote_volume": 6686.46056, "trades": 52, "taker_buy_base": 72546.0, "taker_buy_quote": 2753.82945 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.03791, "high": 0.03798, "low": 0.03783, "close": 0.03784, "volume": 62220.0, "close_time": 1766887199999, "quote_volume": 2357.3296, "trades": 39, "taker_buy_base": 23194.0, "taker_buy_quote": 879.39826 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0378, "high": 0.03787, "low": 0.03776, "close": 0.03778, "volume": 123786.0, "close_time": 1766890799999, "quote_volume": 4680.51067, "trades": 53, "taker_buy_base": 20610.0, "taker_buy_quote": 779.70297 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.03779, "high": 0.03781, "low": 0.03767, "close": 0.03767, "volume": 56557.0, "close_time": 1766894399999, "quote_volume": 2131.90804, "trades": 18, "taker_buy_base": 42516.0, "taker_buy_quote": 1602.6854 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03766, "high": 0.03779, "low": 0.03766, "close": 0.03766, "volume": 167928.0, "close_time": 1766897999999, "quote_volume": 6338.99031, "trades": 57, "taker_buy_base": 84455.0, "taker_buy_quote": 3188.88402 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.03765, "high": 0.03771, "low": 0.03755, "close": 0.03757, "volume": 262965.0, "close_time": 1766901599999, "quote_volume": 9898.77679, "trades": 88, "taker_buy_base": 63648.0, "taker_buy_quote": 2396.31917 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.03757, "high": 0.03761, "low": 0.03752, "close": 0.03759, "volume": 152023.0, "close_time": 1766905199999, "quote_volume": 5709.22338, "trades": 55, "taker_buy_base": 107079.0, "taker_buy_quote": 4022.23976 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.03759, "high": 0.03763, "low": 0.03752, "close": 0.03754, "volume": 74085.0, "close_time": 1766908799999, "quote_volume": 2784.16221, "trades": 41, "taker_buy_base": 14639.0, "taker_buy_quote": 550.21643 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03757, "high": 0.0376, "low": 0.0375, "close": 0.03751, "volume": 255960.0, "close_time": 1766912399999, "quote_volume": 9608.73977, "trades": 140, "taker_buy_base": 77400.0, "taker_buy_quote": 2906.28998 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.03751, "high": 0.03756, "low": 0.03747, "close": 0.03752, "volume": 150962.0, "close_time": 1766915999999, "quote_volume": 5663.61821, "trades": 159, "taker_buy_base": 40414.0, "taker_buy_quote": 1516.1968 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.03753, "high": 0.03769, "low": 0.03752, "close": 0.03757, "volume": 99672.0, "close_time": 1766919599999, "quote_volume": 3750.58723, "trades": 112, "taker_buy_base": 57661.0, "taker_buy_quote": 2169.56244 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.03758, "high": 0.03768, "low": 0.03757, "close": 0.03764, "volume": 240409.0, "close_time": 1766923199999, "quote_volume": 9045.80845, "trades": 135, "taker_buy_base": 94583.0, "taker_buy_quote": 3559.99385 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03766, "high": 0.03779, "low": 0.03759, "close": 0.03762, "volume": 468226.0, "close_time": 1766926799999, "quote_volume": 17653.60642, "trades": 167, "taker_buy_base": 351257.0, "taker_buy_quote": 13250.59069 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.03761, "high": 0.03769, "low": 0.03761, "close": 0.03765, "volume": 26548.0, "close_time": 1766930399999, "quote_volume": 999.65145, "trades": 78, "taker_buy_base": 11767.0, "taker_buy_quote": 443.0619 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.03765, "high": 0.03782, "low": 0.03765, "close": 0.03772, "volume": 221501.0, "close_time": 1766933999999, "quote_volume": 8360.08217, "trades": 115, "taker_buy_base": 36892.0, "taker_buy_quote": 1392.09758 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.03775, "high": 0.03778, "low": 0.0376, "close": 0.0376, "volume": 291769.0, "close_time": 1766937599999, "quote_volume": 10993.13464, "trades": 161, "taker_buy_base": 128396.0, "taker_buy_quote": 4835.53004 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03759, "high": 0.0377, "low": 0.03754, "close": 0.03758, "volume": 276771.0, "close_time": 1766941199999, "quote_volume": 10409.13913, "trades": 137, "taker_buy_base": 174802.0, "taker_buy_quote": 6576.89256 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.03755, "high": 0.03765, "low": 0.03751, "close": 0.03752, "volume": 94263.0, "close_time": 1766944799999, "quote_volume": 3541.96484, "trades": 133, "taker_buy_base": 48593.0, "taker_buy_quote": 1825.72057 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.03752, "high": 0.03755, "low": 0.03706, "close": 0.03706, "volume": 396256.0, "close_time": 1766948399999, "quote_volume": 14771.01879, "trades": 206, "taker_buy_base": 109468.0, "taker_buy_quote": 4073.45786 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.03707, "high": 0.03716, "low": 0.03703, "close": 0.03703, "volume": 159062.0, "close_time": 1766951999999, "quote_volume": 5899.88226, "trades": 107, "taker_buy_base": 125348.0, "taker_buy_quote": 4649.49079 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03705, "high": 0.03707, "low": 0.03697, "close": 0.03697, "volume": 57362.0, "close_time": 1766955599999, "quote_volume": 2123.4757, "trades": 94, "taker_buy_base": 33609.0, "taker_buy_quote": 1244.33203 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.03697, "high": 0.037, "low": 0.03691, "close": 0.03696, "volume": 234066.0, "close_time": 1766959199999, "quote_volume": 8647.94922, "trades": 492, "taker_buy_base": 85735.0, "taker_buy_quote": 3168.33162 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.03695, "high": 0.03703, "low": 0.03682, "close": 0.03703, "volume": 183904.0, "close_time": 1766962799999, "quote_volume": 6782.55688, "trades": 116, "taker_buy_base": 29867.0, "taker_buy_quote": 1104.31121 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.03704, "high": 0.0372, "low": 0.03699, "close": 0.03715, "volume": 140615.0, "close_time": 1766966399999, "quote_volume": 5217.79529, "trades": 118, "taker_buy_base": 68450.0, "taker_buy_quote": 2542.20249 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03714, "high": 0.03736, "low": 0.03709, "close": 0.03718, "volume": 199018.0, "close_time": 1766969999999, "quote_volume": 7413.17686, "trades": 113, "taker_buy_base": 96124.0, "taker_buy_quote": 3581.82845 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.03716, "high": 0.0373, "low": 0.03704, "close": 0.03722, "volume": 97123.0, "close_time": 1766973599999, "quote_volume": 3607.39103, "trades": 92, "taker_buy_base": 48971.0, "taker_buy_quote": 1819.92917 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.03726, "high": 0.03749, "low": 0.03721, "close": 0.03727, "volume": 186617.0, "close_time": 1766977199999, "quote_volume": 6972.74942, "trades": 126, "taker_buy_base": 65891.0, "taker_buy_quote": 2462.41203 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.03725, "high": 0.03756, "low": 0.03725, "close": 0.03751, "volume": 156127.0, "close_time": 1766980799999, "quote_volume": 5836.33165, "trades": 114, "taker_buy_base": 86925.0, "taker_buy_quote": 3249.66895 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03751, "high": 0.03758, "low": 0.0374, "close": 0.03752, "volume": 106795.0, "close_time": 1766984399999, "quote_volume": 4005.56784, "trades": 85, "taker_buy_base": 43221.0, "taker_buy_quote": 1621.7222 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0375, "high": 0.03757, "low": 0.03738, "close": 0.03739, "volume": 185186.0, "close_time": 1766987999999, "quote_volume": 6945.35094, "trades": 121, "taker_buy_base": 126068.0, "taker_buy_quote": 4729.737 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.03739, "high": 0.0379, "low": 0.03731, "close": 0.03766, "volume": 917128.0, "close_time": 1766991599999, "quote_volume": 34453.24968, "trades": 297, "taker_buy_base": 689574.0, "taker_buy_quote": 25914.21162 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.03765, "high": 0.03851, "low": 0.03747, "close": 0.03835, "volume": 1164973.0, "close_time": 1766995199999, "quote_volume": 44216.10851, "trades": 544, "taker_buy_base": 632510.0, "taker_buy_quote": 23997.38856 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03835, "high": 0.03867, "low": 0.03828, "close": 0.03853, "volume": 1681114.0, "close_time": 1766998799999, "quote_volume": 64641.62198, "trades": 556, "taker_buy_base": 1131414.0, "taker_buy_quote": 43504.73938 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.03854, "high": 0.03873, "low": 0.03791, "close": 0.03815, "volume": 545107.0, "close_time": 1767002399999, "quote_volume": 20965.58039, "trades": 317, "taker_buy_base": 185857.0, "taker_buy_quote": 7149.45936 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.03812, "high": 0.03826, "low": 0.03802, "close": 0.03808, "volume": 430007.0, "close_time": 1767005999999, "quote_volume": 16386.02184, "trades": 251, "taker_buy_base": 242086.0, "taker_buy_quote": 9227.60411 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.03807, "high": 0.03828, "low": 0.03793, "close": 0.03819, "volume": 358666.0, "close_time": 1767009599999, "quote_volume": 13679.27768, "trades": 193, "taker_buy_base": 244630.0, "taker_buy_quote": 9326.35512 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03813, "high": 0.03869, "low": 0.0378, "close": 0.03813, "volume": 1525746.0, "close_time": 1767013199999, "quote_volume": 58496.17921, "trades": 687, "taker_buy_base": 822255.0, "taker_buy_quote": 31559.50097 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.03815, "high": 0.0383, "low": 0.03781, "close": 0.03783, "volume": 423192.0, "close_time": 1767016799999, "quote_volume": 16124.17223, "trades": 190, "taker_buy_base": 191215.0, "taker_buy_quote": 7289.93437 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.03783, "high": 0.03813, "low": 0.03767, "close": 0.03777, "volume": 409997.0, "close_time": 1767020399999, "quote_volume": 15523.57438, "trades": 230, "taker_buy_base": 175736.0, "taker_buy_quote": 6660.50204 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.03776, "high": 0.03812, "low": 0.03771, "close": 0.03788, "volume": 611656.0, "close_time": 1767023999999, "quote_volume": 23203.38115, "trades": 341, "taker_buy_base": 384609.0, "taker_buy_quote": 14593.90615 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03788, "high": 0.03819, "low": 0.03779, "close": 0.03806, "volume": 433161.0, "close_time": 1767027599999, "quote_volume": 16475.18685, "trades": 340, "taker_buy_base": 130861.0, "taker_buy_quote": 4976.46659 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.03805, "high": 0.03906, "low": 0.03805, "close": 0.03875, "volume": 4116998.0, "close_time": 1767031199999, "quote_volume": 158666.19127, "trades": 1661, "taker_buy_base": 2394753.0, "taker_buy_quote": 92304.17851 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.03876, "high": 0.03894, "low": 0.03833, "close": 0.03847, "volume": 1633231.0, "close_time": 1767034799999, "quote_volume": 62982.7605, "trades": 787, "taker_buy_base": 848954.0, "taker_buy_quote": 32737.71881 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.03847, "high": 0.03866, "low": 0.03834, "close": 0.03836, "volume": 533988.0, "close_time": 1767038399999, "quote_volume": 20562.75753, "trades": 387, "taker_buy_base": 264443.0, "taker_buy_quote": 10188.91929 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03837, "high": 0.03859, "low": 0.03802, "close": 0.03812, "volume": 908210.0, "close_time": 1767041999999, "quote_volume": 34750.80626, "trades": 466, "taker_buy_base": 444900.0, "taker_buy_quote": 17031.00902 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0381, "high": 0.03831, "low": 0.03809, "close": 0.03822, "volume": 193209.0, "close_time": 1767045599999, "quote_volume": 7383.12613, "trades": 270, "taker_buy_base": 120538.0, "taker_buy_quote": 4608.39921 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.03819, "high": 0.03824, "low": 0.03814, "close": 0.03816, "volume": 111918.0, "close_time": 1767049199999, "quote_volume": 4273.19448, "trades": 198, "taker_buy_base": 6089.0, "taker_buy_quote": 232.6583 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.03816, "high": 0.03825, "low": 0.03792, "close": 0.03793, "volume": 303534.0, "close_time": 1767052799999, "quote_volume": 11560.71327, "trades": 306, "taker_buy_base": 131787.0, "taker_buy_quote": 5023.00826 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03745, "close": 0.03747, "volume": 757078.0, "close_time": 1767056399999, "quote_volume": 28562.72306, "trades": 432, "taker_buy_base": 333237.0, "taker_buy_quote": 12571.97156 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.03746, "high": 0.03755, "low": 0.03729, "close": 0.03733, "volume": 289585.0, "close_time": 1767059999999, "quote_volume": 10827.65637, "trades": 213, "taker_buy_base": 72900.0, "taker_buy_quote": 2726.86115 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.03732, "high": 0.03744, "low": 0.03727, "close": 0.03729, "volume": 161690.0, "close_time": 1767063599999, "quote_volume": 6041.15795, "trades": 184, "taker_buy_base": 101152.0, "taker_buy_quote": 3780.11055 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.03733, "high": 0.03733, "low": 0.03715, "close": 0.03726, "volume": 149539.0, "close_time": 1767067199999, "quote_volume": 5569.38031, "trades": 62, "taker_buy_base": 66433.0, "taker_buy_quote": 2474.15663 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03724, "high": 0.0373, "low": 0.03709, "close": 0.03719, "volume": 190837.0, "close_time": 1767070799999, "quote_volume": 7090.76147, "trades": 53, "taker_buy_base": 40542.0, "taker_buy_quote": 1508.38249 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.03722, "high": 0.03747, "low": 0.03712, "close": 0.03747, "volume": 179451.0, "close_time": 1767074399999, "quote_volume": 6699.3842, "trades": 138, "taker_buy_base": 79332.0, "taker_buy_quote": 2961.67772 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0375, "high": 0.03766, "low": 0.03738, "close": 0.0374, "volume": 225826.0, "close_time": 1767077999999, "quote_volume": 8482.28576, "trades": 101, "taker_buy_base": 121541.0, "taker_buy_quote": 4568.17967 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0374, "high": 0.03755, "low": 0.03726, "close": 0.03727, "volume": 298299.0, "close_time": 1767081599999, "quote_volume": 11147.68258, "trades": 127, "taker_buy_base": 86736.0, "taker_buy_quote": 3244.65145 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03727, "high": 0.03762, "low": 0.03727, "close": 0.0374, "volume": 533251.0, "close_time": 1767085199999, "quote_volume": 19984.60429, "trades": 242, "taker_buy_base": 262895.0, "taker_buy_quote": 9848.86705 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.03744, "high": 0.03753, "low": 0.03728, "close": 0.0375, "volume": 507014.0, "close_time": 1767088799999, "quote_volume": 18962.63874, "trades": 427, "taker_buy_base": 238568.0, "taker_buy_quote": 8925.34878 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.03749, "high": 0.03766, "low": 0.03744, "close": 0.03766, "volume": 355966.0, "close_time": 1767092399999, "quote_volume": 13367.00904, "trades": 376, "taker_buy_base": 116064.0, "taker_buy_quote": 4361.12957 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.03766, "high": 0.03766, "low": 0.03734, "close": 0.03762, "volume": 691021.0, "close_time": 1767095999999, "quote_volume": 25930.73701, "trades": 474, "taker_buy_base": 319481.0, "taker_buy_quote": 11995.8785 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03763, "high": 0.03764, "low": 0.03751, "close": 0.03759, "volume": 368150.0, "close_time": 1767099599999, "quote_volume": 13833.34941, "trades": 221, "taker_buy_base": 118480.0, "taker_buy_quote": 4451.33177 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.03759, "high": 0.03771, "low": 0.03757, "close": 0.03765, "volume": 322308.0, "close_time": 1767103199999, "quote_volume": 12132.46039, "trades": 163, "taker_buy_base": 212568.0, "taker_buy_quote": 8003.5179 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.03764, "high": 0.0377, "low": 0.03736, "close": 0.03767, "volume": 450288.0, "close_time": 1767106799999, "quote_volume": 16899.07379, "trades": 321, "taker_buy_base": 223875.0, "taker_buy_quote": 8400.49121 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03768, "high": 0.03779, "low": 0.03745, "close": 0.03779, "volume": 165424.0, "close_time": 1767110399999, "quote_volume": 6231.95544, "trades": 159, "taker_buy_base": 98965.0, "taker_buy_quote": 3730.27421 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03778, "high": 0.03782, "low": 0.03746, "close": 0.03759, "volume": 314280.0, "close_time": 1767113999999, "quote_volume": 11838.97043, "trades": 224, "taker_buy_base": 75319.0, "taker_buy_quote": 2837.46994 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.03759, "high": 0.03767, "low": 0.03741, "close": 0.03754, "volume": 274185.0, "close_time": 1767117599999, "quote_volume": 10277.4087, "trades": 172, "taker_buy_base": 78353.0, "taker_buy_quote": 2942.67082 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.03754, "high": 0.03761, "low": 0.0375, "close": 0.03761, "volume": 164548.0, "close_time": 1767121199999, "quote_volume": 6182.13996, "trades": 171, "taker_buy_base": 154362.0, "taker_buy_quote": 5799.67971 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.03759, "high": 0.03773, "low": 0.03741, "close": 0.0377, "volume": 270460.0, "close_time": 1767124799999, "quote_volume": 10157.25201, "trades": 203, "taker_buy_base": 101129.0, "taker_buy_quote": 3800.4992 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0377, "high": 0.03775, "low": 0.03756, "close": 0.03756, "volume": 331478.0, "close_time": 1767128399999, "quote_volume": 12480.5798, "trades": 229, "taker_buy_base": 224894.0, "taker_buy_quote": 8472.5495 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.03753, "high": 0.03761, "low": 0.0375, "close": 0.03756, "volume": 216756.0, "close_time": 1767131999999, "quote_volume": 8146.29488, "trades": 172, "taker_buy_base": 158576.0, "taker_buy_quote": 5960.6157 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.03757, "high": 0.0376, "low": 0.03745, "close": 0.03752, "volume": 135678.0, "close_time": 1767135599999, "quote_volume": 5091.77225, "trades": 161, "taker_buy_base": 97639.0, "taker_buy_quote": 3664.8414 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.03753, "high": 0.03769, "low": 0.03753, "close": 0.03764, "volume": 102405.0, "close_time": 1767139199999, "quote_volume": 3854.63584, "trades": 182, "taker_buy_base": 42987.0, "taker_buy_quote": 1617.77076 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03763, "high": 0.03763, "low": 0.03725, "close": 0.03726, "volume": 380222.0, "close_time": 1767142799999, "quote_volume": 14207.13994, "trades": 235, "taker_buy_base": 170603.0, "taker_buy_quote": 6369.15426 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.03724, "high": 0.03743, "low": 0.03716, "close": 0.03721, "volume": 331919.0, "close_time": 1767146399999, "quote_volume": 12375.72957, "trades": 259, "taker_buy_base": 135512.0, "taker_buy_quote": 5059.232 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.03721, "high": 0.03728, "low": 0.03714, "close": 0.03722, "volume": 116096.0, "close_time": 1767149999999, "quote_volume": 4318.75535, "trades": 158, "taker_buy_base": 29284.0, "taker_buy_quote": 1089.8766 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.03724, "high": 0.03734, "low": 0.03692, "close": 0.03722, "volume": 979757.0, "close_time": 1767153599999, "quote_volume": 36374.19557, "trades": 328, "taker_buy_base": 704988.0, "taker_buy_quote": 26181.6252 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.03727, "high": 0.03742, "low": 0.03721, "close": 0.03723, "volume": 433561.0, "close_time": 1767157199999, "quote_volume": 16177.69157, "trades": 247, "taker_buy_base": 121313.0, "taker_buy_quote": 4526.33838 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.03723, "high": 0.03729, "low": 0.03716, "close": 0.0372, "volume": 255020.0, "close_time": 1767160799999, "quote_volume": 9493.14368, "trades": 179, "taker_buy_base": 157709.0, "taker_buy_quote": 5872.1779 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.03719, "high": 0.03727, "low": 0.03712, "close": 0.03716, "volume": 126558.0, "close_time": 1767164399999, "quote_volume": 4705.62925, "trades": 163, "taker_buy_base": 81095.0, "taker_buy_quote": 3015.41671 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.03719, "high": 0.03729, "low": 0.03718, "close": 0.03729, "volume": 154420.0, "close_time": 1767167999999, "quote_volume": 5748.1812, "trades": 165, "taker_buy_base": 50558.0, "taker_buy_quote": 1882.7324 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.03729, "high": 0.03744, "low": 0.03723, "close": 0.03738, "volume": 205468.0, "close_time": 1767171599999, "quote_volume": 7667.85975, "trades": 246, "taker_buy_base": 140242.0, "taker_buy_quote": 5235.11839 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0374, "high": 0.03783, "low": 0.03722, "close": 0.0377, "volume": 695526.0, "close_time": 1767175199999, "quote_volume": 26105.57788, "trades": 377, "taker_buy_base": 403484.0, "taker_buy_quote": 15150.43456 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.03772, "high": 0.03789, "low": 0.0376, "close": 0.03766, "volume": 146101.0, "close_time": 1767178799999, "quote_volume": 5515.74083, "trades": 156, "taker_buy_base": 70121.0, "taker_buy_quote": 2648.00499 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.03765, "high": 0.03771, "low": 0.03754, "close": 0.03762, "volume": 239633.0, "close_time": 1767182399999, "quote_volume": 9014.48757, "trades": 219, "taker_buy_base": 153662.0, "taker_buy_quote": 5781.37231 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.03761, "high": 0.03797, "low": 0.03755, "close": 0.03771, "volume": 805801.0, "close_time": 1767185999999, "quote_volume": 30451.65931, "trades": 394, "taker_buy_base": 354018.0, "taker_buy_quote": 13378.27964 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.03771, "high": 0.03866, "low": 0.0377, "close": 0.03827, "volume": 1207086.0, "close_time": 1767189599999, "quote_volume": 46139.03122, "trades": 620, "taker_buy_base": 852483.0, "taker_buy_quote": 32587.9164 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.03827, "high": 0.03843, "low": 0.03805, "close": 0.03814, "volume": 233067.0, "close_time": 1767193199999, "quote_volume": 8918.23701, "trades": 226, "taker_buy_base": 117814.0, "taker_buy_quote": 4507.11608 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.03813, "high": 0.03857, "low": 0.03786, "close": 0.03808, "volume": 1535338.0, "close_time": 1767196799999, "quote_volume": 58702.3039, "trades": 636, "taker_buy_base": 889140.0, "taker_buy_quote": 34022.76173 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.03811, "high": 0.03829, "low": 0.03753, "close": 0.03787, "volume": 1279568.0, "close_time": 1767200399999, "quote_volume": 48405.98784, "trades": 1192, "taker_buy_base": 473514.0, "taker_buy_quote": 17923.04839 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.03784, "high": 0.03791, "low": 0.03676, "close": 0.03696, "volume": 3345506.0, "close_time": 1767203999999, "quote_volume": 124178.91781, "trades": 1810, "taker_buy_base": 1422846.0, "taker_buy_quote": 52787.81223 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.03696, "high": 0.03733, "low": 0.0368, "close": 0.03718, "volume": 774395.0, "close_time": 1767207599999, "quote_volume": 28768.00126, "trades": 318, "taker_buy_base": 345948.0, "taker_buy_quote": 12880.82273 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.03715, "high": 0.03756, "low": 0.03708, "close": 0.03722, "volume": 1506796.0, "close_time": 1767211199999, "quote_volume": 56192.60376, "trades": 550, "taker_buy_base": 796866.0, "taker_buy_quote": 29696.56739 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.03715, "high": 0.03742, "low": 0.03699, "close": 0.03714, "volume": 662677.0, "close_time": 1767214799999, "quote_volume": 24639.15495, "trades": 269, "taker_buy_base": 316645.0, "taker_buy_quote": 11784.44426 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.03714, "high": 0.03722, "low": 0.0371, "close": 0.03713, "volume": 194566.0, "close_time": 1767218399999, "quote_volume": 7230.60722, "trades": 244, "taker_buy_base": 97797.0, "taker_buy_quote": 3635.38064 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.03714, "high": 0.03717, "low": 0.03701, "close": 0.03717, "volume": 116251.0, "close_time": 1767221999999, "quote_volume": 4310.54643, "trades": 65, "taker_buy_base": 81572.0, "taker_buy_quote": 3025.11784 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.03717, "high": 0.03728, "low": 0.03713, "close": 0.03723, "volume": 412854.0, "close_time": 1767225599999, "quote_volume": 15377.98341, "trades": 98, "taker_buy_base": 71536.0, "taker_buy_quote": 2663.86466 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.03723, "high": 0.03753, "low": 0.03717, "close": 0.03742, "volume": 419486.0, "close_time": 1767229199999, "quote_volume": 15697.5042, "trades": 94, "taker_buy_base": 76612.0, "taker_buy_quote": 2864.36203 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.03737, "high": 0.03746, "low": 0.03694, "close": 0.03707, "volume": 1211460.0, "close_time": 1767232799999, "quote_volume": 44941.32692, "trades": 270, "taker_buy_base": 835677.0, "taker_buy_quote": 30973.65215 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.03708, "high": 0.03719, "low": 0.03706, "close": 0.03714, "volume": 81727.0, "close_time": 1767236399999, "quote_volume": 3032.92268, "trades": 47, "taker_buy_base": 48558.0, "taker_buy_quote": 1802.42028 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0372, "high": 0.0372, "low": 0.03709, "close": 0.03712, "volume": 50061.0, "close_time": 1767239999999, "quote_volume": 1858.61957, "trades": 32, "taker_buy_base": 28375.0, "taker_buy_quote": 1053.1282 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.03709, "high": 0.03714, "low": 0.03681, "close": 0.03697, "volume": 281022.0, "close_time": 1767243599999, "quote_volume": 10387.11289, "trades": 111, "taker_buy_base": 94588.0, "taker_buy_quote": 3501.75283 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.03699, "high": 0.0371, "low": 0.03698, "close": 0.03701, "volume": 52809.0, "close_time": 1767247199999, "quote_volume": 1955.72401, "trades": 28, "taker_buy_base": 30869.0, "taker_buy_quote": 1142.84923 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.03703, "high": 0.03722, "low": 0.03701, "close": 0.03718, "volume": 417407.0, "close_time": 1767250799999, "quote_volume": 15501.79447, "trades": 130, "taker_buy_base": 338517.0, "taker_buy_quote": 12571.11559 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.03722, "high": 0.03764, "low": 0.0372, "close": 0.03758, "volume": 586162.0, "close_time": 1767254399999, "quote_volume": 21958.81786, "trades": 279, "taker_buy_base": 402756.0, "taker_buy_quote": 15087.74857 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.03752, "high": 0.03795, "low": 0.03752, "close": 0.03792, "volume": 956548.0, "close_time": 1767257999999, "quote_volume": 36166.38825, "trades": 314, "taker_buy_base": 598664.0, "taker_buy_quote": 22631.09827 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.03797, "high": 0.03823, "low": 0.03793, "close": 0.03808, "volume": 835877.0, "close_time": 1767261599999, "quote_volume": 31839.49752, "trades": 348, "taker_buy_base": 547780.0, "taker_buy_quote": 20866.65754 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.03804, "high": 0.03826, "low": 0.03801, "close": 0.03817, "volume": 640732.0, "close_time": 1767265199999, "quote_volume": 24402.68049, "trades": 190, "taker_buy_base": 488011.0, "taker_buy_quote": 18580.12404 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.03825, "high": 0.03899, "low": 0.03823, "close": 0.03894, "volume": 1290599.0, "close_time": 1767268799999, "quote_volume": 49750.74212, "trades": 825, "taker_buy_base": 776964.0, "taker_buy_quote": 29904.45727 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03898, "high": 0.03921, "low": 0.03851, "close": 0.03874, "volume": 2747980.0, "close_time": 1767272399999, "quote_volume": 106640.79901, "trades": 869, "taker_buy_base": 1480269.0, "taker_buy_quote": 57406.09699 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.03872, "high": 0.03906, "low": 0.03869, "close": 0.03877, "volume": 875656.0, "close_time": 1767275999999, "quote_volume": 34052.51055, "trades": 386, "taker_buy_base": 486884.0, "taker_buy_quote": 18941.5877 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.03882, "high": 0.03913, "low": 0.0387, "close": 0.03898, "volume": 849805.0, "close_time": 1767279599999, "quote_volume": 33080.97633, "trades": 370, "taker_buy_base": 557212.0, "taker_buy_quote": 21686.11285 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.03898, "high": 0.0391, "low": 0.03867, "close": 0.03871, "volume": 828175.0, "close_time": 1767283199999, "quote_volume": 32181.32158, "trades": 342, "taker_buy_base": 455565.0, "taker_buy_quote": 17700.92754 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03871, "high": 0.03878, "low": 0.03855, "close": 0.03872, "volume": 323785.0, "close_time": 1767286799999, "quote_volume": 12515.08032, "trades": 218, "taker_buy_base": 116435.0, "taker_buy_quote": 4502.4851 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0388, "high": 0.03898, "low": 0.03869, "close": 0.03875, "volume": 388407.0, "close_time": 1767290399999, "quote_volume": 15079.5327, "trades": 230, "taker_buy_base": 216866.0, "taker_buy_quote": 8422.18512 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.03875, "high": 0.03875, "low": 0.03852, "close": 0.0386, "volume": 520711.0, "close_time": 1767293999999, "quote_volume": 20088.67614, "trades": 129, "taker_buy_base": 255900.0, "taker_buy_quote": 9870.41515 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.03861, "high": 0.03861, "low": 0.03819, "close": 0.03845, "volume": 1980918.0, "close_time": 1767297599999, "quote_volume": 75947.05571, "trades": 299, "taker_buy_base": 658694.0, "taker_buy_quote": 25239.52972 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03849, "high": 0.03851, "low": 0.03829, "close": 0.03843, "volume": 85452.0, "close_time": 1767301199999, "quote_volume": 3283.33633, "trades": 44, "taker_buy_base": 33737.0, "taker_buy_quote": 1296.37919 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0384, "high": 0.03845, "low": 0.03835, "close": 0.03835, "volume": 98256.0, "close_time": 1767304799999, "quote_volume": 3773.72215, "trades": 50, "taker_buy_base": 18729.0, "taker_buy_quote": 719.73779 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.03838, "high": 0.03848, "low": 0.03833, "close": 0.03848, "volume": 121600.0, "close_time": 1767308399999, "quote_volume": 4669.16391, "trades": 49, "taker_buy_base": 81513.0, "taker_buy_quote": 3131.29315 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.03849, "high": 0.03875, "low": 0.03842, "close": 0.03874, "volume": 479129.0, "close_time": 1767311999999, "quote_volume": 18484.82972, "trades": 167, "taker_buy_base": 342770.0, "taker_buy_quote": 13225.70018 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0387, "high": 0.03871, "low": 0.03844, "close": 0.03849, "volume": 197609.0, "close_time": 1767315599999, "quote_volume": 7617.90547, "trades": 90, "taker_buy_base": 53741.0, "taker_buy_quote": 2070.85595 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.03851, "high": 0.03863, "low": 0.0384, "close": 0.03842, "volume": 515369.0, "close_time": 1767319199999, "quote_volume": 19854.41573, "trades": 157, "taker_buy_base": 179270.0, "taker_buy_quote": 6901.61981 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.03852, "high": 0.03857, "low": 0.03832, "close": 0.03844, "volume": 152705.0, "close_time": 1767322799999, "quote_volume": 5865.97204, "trades": 63, "taker_buy_base": 116760.0, "taker_buy_quote": 4484.38903 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.03851, "high": 0.03876, "low": 0.0385, "close": 0.03867, "volume": 154714.0, "close_time": 1767326399999, "quote_volume": 5973.28873, "trades": 73, "taker_buy_base": 115594.0, "taker_buy_quote": 4463.29156 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03866, "high": 0.03873, "low": 0.0385, "close": 0.0387, "volume": 108032.0, "close_time": 1767329999999, "quote_volume": 4168.86501, "trades": 67, "taker_buy_base": 75127.0, "taker_buy_quote": 2896.77143 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.03868, "high": 0.03871, "low": 0.03864, "close": 0.0387, "volume": 48272.0, "close_time": 1767333599999, "quote_volume": 1867.19269, "trades": 23, "taker_buy_base": 24505.0, "taker_buy_quote": 947.77274 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.03871, "high": 0.03871, "low": 0.03862, "close": 0.03862, "volume": 49025.0, "close_time": 1767337199999, "quote_volume": 1894.78859, "trades": 30, "taker_buy_base": 31672.0, "taker_buy_quote": 1223.764 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.03862, "high": 0.03875, "low": 0.03854, "close": 0.03874, "volume": 146422.0, "close_time": 1767340799999, "quote_volume": 5656.17132, "trades": 72, "taker_buy_base": 124518.0, "taker_buy_quote": 4810.27012 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03875, "high": 0.03877, "low": 0.03857, "close": 0.03866, "volume": 233954.0, "close_time": 1767344399999, "quote_volume": 9046.6313, "trades": 96, "taker_buy_base": 138344.0, "taker_buy_quote": 5346.72437 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.03863, "high": 0.03885, "low": 0.03863, "close": 0.03876, "volume": 204484.0, "close_time": 1767347999999, "quote_volume": 7925.04618, "trades": 77, "taker_buy_base": 161743.0, "taker_buy_quote": 6267.66964 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.03875, "high": 0.0388, "low": 0.03867, "close": 0.03875, "volume": 82252.0, "close_time": 1767351599999, "quote_volume": 3186.62557, "trades": 64, "taker_buy_base": 55688.0, "taker_buy_quote": 2157.83167 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.03874, "high": 0.03878, "low": 0.03856, "close": 0.03859, "volume": 216967.0, "close_time": 1767355199999, "quote_volume": 8393.91717, "trades": 104, "taker_buy_base": 101723.0, "taker_buy_quote": 3938.51919 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03859, "high": 0.03876, "low": 0.03855, "close": 0.03872, "volume": 82719.0, "close_time": 1767358799999, "quote_volume": 3196.38088, "trades": 62, "taker_buy_base": 42182.0, "taker_buy_quote": 1630.19066 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.03871, "high": 0.03885, "low": 0.03861, "close": 0.03874, "volume": 588053.0, "close_time": 1767362399999, "quote_volume": 22791.78452, "trades": 143, "taker_buy_base": 448215.0, "taker_buy_quote": 17378.17028 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.03867, "high": 0.03884, "low": 0.03836, "close": 0.03873, "volume": 373724.0, "close_time": 1767365999999, "quote_volume": 14405.7642, "trades": 135, "taker_buy_base": 170075.0, "taker_buy_quote": 6568.90048 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.03872, "high": 0.03875, "low": 0.03843, "close": 0.03858, "volume": 263138.0, "close_time": 1767369599999, "quote_volume": 10172.34834, "trades": 214, "taker_buy_base": 169159.0, "taker_buy_quote": 6540.90436 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03859, "high": 0.03884, "low": 0.03854, "close": 0.03878, "volume": 331607.0, "close_time": 1767373199999, "quote_volume": 12846.00433, "trades": 327, "taker_buy_base": 204897.0, "taker_buy_quote": 7939.3294 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.03879, "high": 0.03883, "low": 0.03873, "close": 0.03874, "volume": 137409.0, "close_time": 1767376799999, "quote_volume": 5330.15037, "trades": 90, "taker_buy_base": 68029.0, "taker_buy_quote": 2639.06632 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.03872, "high": 0.03878, "low": 0.03859, "close": 0.0386, "volume": 106485.0, "close_time": 1767380399999, "quote_volume": 4121.93163, "trades": 58, "taker_buy_base": 43340.0, "taker_buy_quote": 1678.54534 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.03864, "high": 0.03877, "low": 0.03864, "close": 0.03867, "volume": 99620.0, "close_time": 1767383999999, "quote_volume": 3853.9025, "trades": 74, "taker_buy_base": 32718.0, "taker_buy_quote": 1266.57524 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03864, "high": 0.03867, "low": 0.03853, "close": 0.03857, "volume": 137879.0, "close_time": 1767387599999, "quote_volume": 5321.05809, "trades": 82, "taker_buy_base": 47014.0, "taker_buy_quote": 1815.14254 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.03858, "high": 0.03868, "low": 0.03857, "close": 0.03864, "volume": 88970.0, "close_time": 1767391199999, "quote_volume": 3437.15626, "trades": 88, "taker_buy_base": 42771.0, "taker_buy_quote": 1652.71492 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.03864, "high": 0.03878, "low": 0.03863, "close": 0.03871, "volume": 83570.0, "close_time": 1767394799999, "quote_volume": 3232.95362, "trades": 102, "taker_buy_base": 66179.0, "taker_buy_quote": 2560.05425 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.03871, "high": 0.03877, "low": 0.03866, "close": 0.03873, "volume": 79232.0, "close_time": 1767398399999, "quote_volume": 3067.2254, "trades": 102, "taker_buy_base": 58788.0, "taker_buy_quote": 2275.84808 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03874, "high": 0.03883, "low": 0.0387, "close": 0.03872, "volume": 230968.0, "close_time": 1767401999999, "quote_volume": 8954.44238, "trades": 219, "taker_buy_base": 184290.0, "taker_buy_quote": 7146.86432 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.03875, "high": 0.03878, "low": 0.03861, "close": 0.03875, "volume": 74655.0, "close_time": 1767405599999, "quote_volume": 2888.15346, "trades": 103, "taker_buy_base": 42027.0, "taker_buy_quote": 1625.29621 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.03875, "high": 0.03878, "low": 0.03864, "close": 0.03877, "volume": 112208.0, "close_time": 1767409199999, "quote_volume": 4342.65277, "trades": 151, "taker_buy_base": 27484.0, "taker_buy_quote": 1064.78088 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.03878, "high": 0.03879, "low": 0.03871, "close": 0.03875, "volume": 74894.0, "close_time": 1767412799999, "quote_volume": 2901.95351, "trades": 36, "taker_buy_base": 34031.0, "taker_buy_quote": 1319.47919 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03875, "high": 0.0388, "low": 0.03868, "close": 0.03874, "volume": 123271.0, "close_time": 1767416399999, "quote_volume": 4775.44187, "trades": 37, "taker_buy_base": 34289.0, "taker_buy_quote": 1328.82633 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.03879, "high": 0.03879, "low": 0.03861, "close": 0.03865, "volume": 118691.0, "close_time": 1767419999999, "quote_volume": 4588.77763, "trades": 41, "taker_buy_base": 66895.0, "taker_buy_quote": 2585.61023 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.03863, "high": 0.03864, "low": 0.03816, "close": 0.03827, "volume": 233588.0, "close_time": 1767423599999, "quote_volume": 8951.71309, "trades": 74, "taker_buy_base": 48566.0, "taker_buy_quote": 1861.69869 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.03826, "high": 0.03826, "low": 0.0374, "close": 0.03756, "volume": 1494310.0, "close_time": 1767427199999, "quote_volume": 56348.07289, "trades": 599, "taker_buy_base": 558263.0, "taker_buy_quote": 21068.02194 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03754, "high": 0.03777, "low": 0.03749, "close": 0.03775, "volume": 256968.0, "close_time": 1767430799999, "quote_volume": 9668.0541, "trades": 118, "taker_buy_base": 26270.0, "taker_buy_quote": 988.03172 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.03774, "high": 0.03793, "low": 0.03765, "close": 0.03783, "volume": 286952.0, "close_time": 1767434399999, "quote_volume": 10842.93675, "trades": 163, "taker_buy_base": 128477.0, "taker_buy_quote": 4856.52714 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.03782, "high": 0.03792, "low": 0.03779, "close": 0.03784, "volume": 161547.0, "close_time": 1767437999999, "quote_volume": 6115.87155, "trades": 173, "taker_buy_base": 80301.0, "taker_buy_quote": 3041.53672 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.03784, "high": 0.03792, "low": 0.03779, "close": 0.03792, "volume": 77000.0, "close_time": 1767441599999, "quote_volume": 2915.0985, "trades": 116, "taker_buy_base": 51154.0, "taker_buy_quote": 1937.0312 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03789, "high": 0.03816, "low": 0.03788, "close": 0.03816, "volume": 299901.0, "close_time": 1767445199999, "quote_volume": 11391.89848, "trades": 282, "taker_buy_base": 170787.0, "taker_buy_quote": 6493.59626 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.03814, "high": 0.03817, "low": 0.03794, "close": 0.03794, "volume": 304028.0, "close_time": 1767448799999, "quote_volume": 11565.55133, "trades": 87, "taker_buy_base": 20109.0, "taker_buy_quote": 764.78274 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.03794, "high": 0.03795, "low": 0.03768, "close": 0.03771, "volume": 214396.0, "close_time": 1767452399999, "quote_volume": 8106.83712, "trades": 375, "taker_buy_base": 42727.0, "taker_buy_quote": 1616.72224 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.03771, "high": 0.03771, "low": 0.03755, "close": 0.03755, "volume": 162464.0, "close_time": 1767455999999, "quote_volume": 6115.35077, "trades": 210, "taker_buy_base": 83505.0, "taker_buy_quote": 3142.76532 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03756, "high": 0.03861, "low": 0.03733, "close": 0.03808, "volume": 1953129.0, "close_time": 1767459599999, "quote_volume": 73886.42212, "trades": 662, "taker_buy_base": 1544688.0, "taker_buy_quote": 58468.46088 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.03811, "high": 0.03814, "low": 0.038, "close": 0.038, "volume": 123572.0, "close_time": 1767463199999, "quote_volume": 4705.68685, "trades": 81, "taker_buy_base": 47926.0, "taker_buy_quote": 1826.43489 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.03795, "high": 0.03798, "low": 0.03786, "close": 0.03786, "volume": 32568.0, "close_time": 1767466799999, "quote_volume": 1234.67314, "trades": 45, "taker_buy_base": 4373.0, "taker_buy_quote": 165.78455 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.03785, "high": 0.03785, "low": 0.03773, "close": 0.03775, "volume": 45616.0, "close_time": 1767470399999, "quote_volume": 1724.33706, "trades": 35, "taker_buy_base": 23435.0, "taker_buy_quote": 886.07962 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03777, "high": 0.03791, "low": 0.03763, "close": 0.03785, "volume": 707230.0, "close_time": 1767473999999, "quote_volume": 26744.38117, "trades": 248, "taker_buy_base": 160202.0, "taker_buy_quote": 6043.87953 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.03784, "high": 0.03792, "low": 0.03783, "close": 0.03792, "volume": 53072.0, "close_time": 1767477599999, "quote_volume": 2010.65211, "trades": 61, "taker_buy_base": 29494.0, "taker_buy_quote": 1117.55508 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.03794, "high": 0.03814, "low": 0.03791, "close": 0.03812, "volume": 66495.0, "close_time": 1767481199999, "quote_volume": 2532.0368, "trades": 31, "taker_buy_base": 27385.0, "taker_buy_quote": 1043.50536 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.03817, "high": 0.03818, "low": 0.03809, "close": 0.03816, "volume": 34701.0, "close_time": 1767484799999, "quote_volume": 1323.05087, "trades": 20, "taker_buy_base": 6955.0, "taker_buy_quote": 265.47635 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03811, "high": 0.03859, "low": 0.03811, "close": 0.03839, "volume": 346848.0, "close_time": 1767488399999, "quote_volume": 13321.30426, "trades": 650, "taker_buy_base": 114511.0, "taker_buy_quote": 4401.94711 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.03835, "high": 0.03841, "low": 0.0383, "close": 0.03835, "volume": 112885.0, "close_time": 1767491999999, "quote_volume": 4331.18387, "trades": 45, "taker_buy_base": 58338.0, "taker_buy_quote": 2238.11895 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.03838, "high": 0.03842, "low": 0.03834, "close": 0.0384, "volume": 16970.0, "close_time": 1767495599999, "quote_volume": 651.31586, "trades": 20, "taker_buy_base": 12498.0, "taker_buy_quote": 479.69768 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.03836, "high": 0.03855, "low": 0.03836, "close": 0.03854, "volume": 38614.0, "close_time": 1767499199999, "quote_volume": 1486.74054, "trades": 27, "taker_buy_base": 17678.0, "taker_buy_quote": 681.16666 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03848, "high": 0.03853, "low": 0.03848, "close": 0.03853, "volume": 13229.0, "close_time": 1767502799999, "quote_volume": 509.51402, "trades": 15, "taker_buy_base": 2925.0, "taker_buy_quote": 112.58325 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0385, "high": 0.03853, "low": 0.03846, "close": 0.03849, "volume": 36711.0, "close_time": 1767506399999, "quote_volume": 1413.11296, "trades": 22, "taker_buy_base": 11810.0, "taker_buy_quote": 454.52005 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.03848, "high": 0.03853, "low": 0.03809, "close": 0.03816, "volume": 222835.0, "close_time": 1767509999999, "quote_volume": 8556.7893, "trades": 104, "taker_buy_base": 117405.0, "taker_buy_quote": 4507.19238 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.03815, "high": 0.0383, "low": 0.03799, "close": 0.03824, "volume": 76335.0, "close_time": 1767513599999, "quote_volume": 2913.11216, "trades": 44, "taker_buy_base": 29185.0, "taker_buy_quote": 1112.99491 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03822, "high": 0.03827, "low": 0.03804, "close": 0.03825, "volume": 342620.0, "close_time": 1767517199999, "quote_volume": 13074.13616, "trades": 131, "taker_buy_base": 41248.0, "taker_buy_quote": 1574.05428 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.03825, "high": 0.03838, "low": 0.03823, "close": 0.03837, "volume": 232850.0, "close_time": 1767520799999, "quote_volume": 8909.94171, "trades": 72, "taker_buy_base": 36199.0, "taker_buy_quote": 1384.98687 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0384, "high": 0.03843, "low": 0.03831, "close": 0.03837, "volume": 55401.0, "close_time": 1767524399999, "quote_volume": 2126.27803, "trades": 44, "taker_buy_base": 19523.0, "taker_buy_quote": 749.23655 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.03838, "high": 0.03839, "low": 0.03825, "close": 0.03825, "volume": 125972.0, "close_time": 1767527999999, "quote_volume": 4829.15484, "trades": 55, "taker_buy_base": 22929.0, "taker_buy_quote": 879.24806 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03834, "high": 0.03855, "low": 0.03834, "close": 0.03844, "volume": 188382.0, "close_time": 1767531599999, "quote_volume": 7245.90809, "trades": 73, "taker_buy_base": 53472.0, "taker_buy_quote": 2055.42756 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.03836, "high": 0.03856, "low": 0.03833, "close": 0.03855, "volume": 239100.0, "close_time": 1767535199999, "quote_volume": 9200.63487, "trades": 111, "taker_buy_base": 87615.0, "taker_buy_quote": 3369.6293 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.03856, "high": 0.03859, "low": 0.03841, "close": 0.03853, "volume": 195715.0, "close_time": 1767538799999, "quote_volume": 7539.1585, "trades": 69, "taker_buy_base": 82632.0, "taker_buy_quote": 3186.15197 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.03862, "high": 0.03867, "low": 0.03844, "close": 0.03851, "volume": 108298.0, "close_time": 1767542399999, "quote_volume": 4174.03827, "trades": 51, "taker_buy_base": 39410.0, "taker_buy_quote": 1519.92647 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03865, "high": 0.03872, "low": 0.03858, "close": 0.03864, "volume": 195494.0, "close_time": 1767545999999, "quote_volume": 7554.60619, "trades": 111, "taker_buy_base": 64293.0, "taker_buy_quote": 2484.15253 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.03863, "high": 0.03876, "low": 0.03862, "close": 0.03876, "volume": 149418.0, "close_time": 1767549599999, "quote_volume": 5779.83466, "trades": 50, "taker_buy_base": 120771.0, "taker_buy_quote": 4673.05115 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0387, "high": 0.0387, "low": 0.03828, "close": 0.03856, "volume": 244145.0, "close_time": 1767553199999, "quote_volume": 9401.29116, "trades": 102, "taker_buy_base": 51434.0, "taker_buy_quote": 1977.1244 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03846, "high": 0.03846, "low": 0.03809, "close": 0.03827, "volume": 338062.0, "close_time": 1767556799999, "quote_volume": 12921.36131, "trades": 96, "taker_buy_base": 168980.0, "taker_buy_quote": 6458.76948 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03824, "high": 0.03841, "low": 0.03823, "close": 0.03838, "volume": 55011.0, "close_time": 1767560399999, "quote_volume": 2108.92606, "trades": 23, "taker_buy_base": 31387.0, "taker_buy_quote": 1202.75106 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03835, "high": 0.03848, "low": 0.03816, "close": 0.03827, "volume": 111142.0, "close_time": 1767563999999, "quote_volume": 4255.02716, "trades": 68, "taker_buy_base": 55635.0, "taker_buy_quote": 2130.92654 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.03822, "high": 0.03832, "low": 0.0382, "close": 0.0383, "volume": 44432.0, "close_time": 1767567599999, "quote_volume": 1700.37691, "trades": 19, "taker_buy_base": 29732.0, "taker_buy_quote": 1138.69855 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.03835, "high": 0.03848, "low": 0.03827, "close": 0.03834, "volume": 34950.0, "close_time": 1767571199999, "quote_volume": 1341.43123, "trades": 25, "taker_buy_base": 15057.0, "taker_buy_quote": 578.74459 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03839, "high": 0.04322, "low": 0.03839, "close": 0.04018, "volume": 37589650.0, "close_time": 1767574799999, "quote_volume": 1547557.65886, "trades": 24764, "taker_buy_base": 18796251.0, "taker_buy_quote": 774613.34718 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.04019, "high": 0.0405, "low": 0.04006, "close": 0.04041, "volume": 841955.0, "close_time": 1767578399999, "quote_volume": 33908.63996, "trades": 600, "taker_buy_base": 438030.0, "taker_buy_quote": 17657.47667 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.04038, "high": 0.04038, "low": 0.03994, "close": 0.04004, "volume": 1470986.0, "close_time": 1767581999999, "quote_volume": 59063.64187, "trades": 726, "taker_buy_base": 781103.0, "taker_buy_quote": 31372.18766 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.04009, "high": 0.04038, "low": 0.04003, "close": 0.04004, "volume": 1447851.0, "close_time": 1767585599999, "quote_volume": 58195.46801, "trades": 671, "taker_buy_base": 750358.0, "taker_buy_quote": 30189.75719 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04, "high": 0.04005, "low": 0.0391, "close": 0.03937, "volume": 2039548.0, "close_time": 1767589199999, "quote_volume": 80605.4786, "trades": 821, "taker_buy_base": 912695.0, "taker_buy_quote": 36092.77995 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.03942, "high": 0.03958, "low": 0.03933, "close": 0.03939, "volume": 237045.0, "close_time": 1767592799999, "quote_volume": 9361.88221, "trades": 99, "taker_buy_base": 105474.0, "taker_buy_quote": 4166.37109 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.03943, "high": 0.03953, "low": 0.03917, "close": 0.03953, "volume": 451208.0, "close_time": 1767596399999, "quote_volume": 17781.23485, "trades": 327, "taker_buy_base": 281520.0, "taker_buy_quote": 11100.51435 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.03949, "high": 0.03989, "low": 0.03947, "close": 0.03984, "volume": 475478.0, "close_time": 1767599999999, "quote_volume": 18891.47917, "trades": 216, "taker_buy_base": 201795.0, "taker_buy_quote": 8018.83388 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03981, "high": 0.03986, "low": 0.03938, "close": 0.0395, "volume": 425323.0, "close_time": 1767603599999, "quote_volume": 16877.4954, "trades": 209, "taker_buy_base": 119888.0, "taker_buy_quote": 4762.67572 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.03946, "high": 0.03953, "low": 0.03918, "close": 0.03935, "volume": 701125.0, "close_time": 1767607199999, "quote_volume": 27605.18471, "trades": 393, "taker_buy_base": 377421.0, "taker_buy_quote": 14866.42874 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0394, "high": 0.03942, "low": 0.03888, "close": 0.03917, "volume": 2268530.0, "close_time": 1767610799999, "quote_volume": 88870.06032, "trades": 1124, "taker_buy_base": 1131328.0, "taker_buy_quote": 44313.46636 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.03917, "high": 0.03934, "low": 0.03898, "close": 0.03922, "volume": 1677282.0, "close_time": 1767614399999, "quote_volume": 65657.13783, "trades": 641, "taker_buy_base": 1232775.0, "taker_buy_quote": 48267.56173 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03885, "close": 0.0392, "volume": 1508980.0, "close_time": 1767617999999, "quote_volume": 58896.37926, "trades": 730, "taker_buy_base": 837943.0, "taker_buy_quote": 32715.51302 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.03916, "high": 0.03923, "low": 0.0389, "close": 0.0391, "volume": 1555486.0, "close_time": 1767621599999, "quote_volume": 60853.88851, "trades": 473, "taker_buy_base": 1233886.0, "taker_buy_quote": 48288.17327 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0391, "high": 0.03946, "low": 0.039, "close": 0.03941, "volume": 681244.0, "close_time": 1767625199999, "quote_volume": 26677.38409, "trades": 372, "taker_buy_base": 516486.0, "taker_buy_quote": 20213.62007 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.03944, "high": 0.03957, "low": 0.03905, "close": 0.03916, "volume": 5841792.0, "close_time": 1767628799999, "quote_volume": 229214.12077, "trades": 1535, "taker_buy_base": 2048866.0, "taker_buy_quote": 80621.53831 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03915, "high": 0.03921, "low": 0.03891, "close": 0.03908, "volume": 341621.0, "close_time": 1767632399999, "quote_volume": 13340.27074, "trades": 196, "taker_buy_base": 246336.0, "taker_buy_quote": 9621.86496 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.03901, "high": 0.03933, "low": 0.03873, "close": 0.03922, "volume": 603732.0, "close_time": 1767635999999, "quote_volume": 23533.33217, "trades": 326, "taker_buy_base": 366756.0, "taker_buy_quote": 14302.28341 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.03915, "high": 0.03937, "low": 0.0391, "close": 0.03937, "volume": 104218.0, "close_time": 1767639599999, "quote_volume": 4088.13188, "trades": 57, "taker_buy_base": 63028.0, "taker_buy_quote": 2473.66364 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.03937, "high": 0.03946, "low": 0.03926, "close": 0.0394, "volume": 285714.0, "close_time": 1767643199999, "quote_volume": 11245.88393, "trades": 245, "taker_buy_base": 247038.0, "taker_buy_quote": 9724.26081 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03942, "high": 0.03976, "low": 0.03942, "close": 0.03944, "volume": 369180.0, "close_time": 1767646799999, "quote_volume": 14612.16936, "trades": 266, "taker_buy_base": 185825.0, "taker_buy_quote": 7363.24464 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.03945, "high": 0.03952, "low": 0.03936, "close": 0.0395, "volume": 495471.0, "close_time": 1767650399999, "quote_volume": 19526.8626, "trades": 185, "taker_buy_base": 305828.0, "taker_buy_quote": 12051.54307 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.03947, "high": 0.03985, "low": 0.03945, "close": 0.0397, "volume": 356192.0, "close_time": 1767653999999, "quote_volume": 14145.1691, "trades": 174, "taker_buy_base": 243189.0, "taker_buy_quote": 9648.52526 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.03974, "high": 0.03974, "low": 0.03956, "close": 0.03961, "volume": 99887.0, "close_time": 1767657599999, "quote_volume": 3957.12643, "trades": 61, "taker_buy_base": 53085.0, "taker_buy_quote": 2102.97679 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03961, "high": 0.03966, "low": 0.03888, "close": 0.03918, "volume": 1088070.0, "close_time": 1767661199999, "quote_volume": 42621.86901, "trades": 420, "taker_buy_base": 475627.0, "taker_buy_quote": 18633.07983 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.03916, "high": 0.03941, "low": 0.03906, "close": 0.03912, "volume": 1020972.0, "close_time": 1767664799999, "quote_volume": 40116.29121, "trades": 564, "taker_buy_base": 546306.0, "taker_buy_quote": 21469.59331 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.03912, "high": 0.03914, "low": 0.03873, "close": 0.03902, "volume": 1654900.0, "close_time": 1767668399999, "quote_volume": 64476.69941, "trades": 701, "taker_buy_base": 750657.0, "taker_buy_quote": 29269.71675 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.03898, "high": 0.03931, "low": 0.03898, "close": 0.0393, "volume": 503614.0, "close_time": 1767671999999, "quote_volume": 19714.57722, "trades": 350, "taker_buy_base": 334211.0, "taker_buy_quote": 13097.51788 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03931, "high": 0.03952, "low": 0.03924, "close": 0.03936, "volume": 347408.0, "close_time": 1767675599999, "quote_volume": 13689.86906, "trades": 254, "taker_buy_base": 201673.0, "taker_buy_quote": 7950.22948 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0394, "high": 0.0394, "low": 0.03902, "close": 0.03906, "volume": 171424.0, "close_time": 1767679199999, "quote_volume": 6716.96658, "trades": 134, "taker_buy_base": 51975.0, "taker_buy_quote": 2032.79442 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.03906, "high": 0.03927, "low": 0.03889, "close": 0.03908, "volume": 323486.0, "close_time": 1767682799999, "quote_volume": 12650.27654, "trades": 108, "taker_buy_base": 203254.0, "taker_buy_quote": 7955.46658 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.03906, "high": 0.03906, "low": 0.03866, "close": 0.03873, "volume": 443039.0, "close_time": 1767686399999, "quote_volume": 17197.3546, "trades": 162, "taker_buy_base": 174812.0, "taker_buy_quote": 6786.52115 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03875, "high": 0.03887, "low": 0.03867, "close": 0.03872, "volume": 272016.0, "close_time": 1767689999999, "quote_volume": 10542.38197, "trades": 95, "taker_buy_base": 141854.0, "taker_buy_quote": 5499.19382 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.03871, "high": 0.0389, "low": 0.0387, "close": 0.03879, "volume": 334981.0, "close_time": 1767693599999, "quote_volume": 12995.05701, "trades": 85, "taker_buy_base": 245427.0, "taker_buy_quote": 9520.41134 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.03878, "high": 0.03891, "low": 0.03873, "close": 0.0388, "volume": 285382.0, "close_time": 1767697199999, "quote_volume": 11082.42995, "trades": 87, "taker_buy_base": 136350.0, "taker_buy_quote": 5292.2572 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03879, "high": 0.03902, "low": 0.03879, "close": 0.03897, "volume": 122585.0, "close_time": 1767700799999, "quote_volume": 4777.27576, "trades": 62, "taker_buy_base": 59896.0, "taker_buy_quote": 2333.43194 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03902, "high": 0.0392, "low": 0.03898, "close": 0.03917, "volume": 197976.0, "close_time": 1767704399999, "quote_volume": 7739.90723, "trades": 104, "taker_buy_base": 38915.0, "taker_buy_quote": 1521.51293 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03914, "high": 0.03937, "low": 0.03899, "close": 0.03919, "volume": 1593415.0, "close_time": 1767707999999, "quote_volume": 62447.89888, "trades": 336, "taker_buy_base": 643058.0, "taker_buy_quote": 25249.15478 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.03922, "high": 0.03942, "low": 0.03895, "close": 0.03903, "volume": 743249.0, "close_time": 1767711599999, "quote_volume": 29136.48799, "trades": 273, "taker_buy_base": 394683.0, "taker_buy_quote": 15484.41236 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.03904, "high": 0.0392, "low": 0.03874, "close": 0.03888, "volume": 986031.0, "close_time": 1767715199999, "quote_volume": 38399.60131, "trades": 388, "taker_buy_base": 428425.0, "taker_buy_quote": 16675.38293 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03892, "high": 0.03895, "low": 0.0379, "close": 0.03819, "volume": 2431747.0, "close_time": 1767718799999, "quote_volume": 93335.42578, "trades": 771, "taker_buy_base": 862183.0, "taker_buy_quote": 33032.40353 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.03816, "high": 0.03844, "low": 0.03756, "close": 0.03763, "volume": 1343401.0, "close_time": 1767722399999, "quote_volume": 50994.70837, "trades": 349, "taker_buy_base": 525328.0, "taker_buy_quote": 20037.96432 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.03763, "high": 0.03821, "low": 0.03759, "close": 0.03819, "volume": 263720.0, "close_time": 1767725999999, "quote_volume": 9991.61532, "trades": 104, "taker_buy_base": 187240.0, "taker_buy_quote": 7079.90843 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.03822, "high": 0.03833, "low": 0.03816, "close": 0.03817, "volume": 219744.0, "close_time": 1767729599999, "quote_volume": 8393.815, "trades": 83, "taker_buy_base": 81233.0, "taker_buy_quote": 3102.3271 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03825, "high": 0.03872, "low": 0.03824, "close": 0.0387, "volume": 314862.0, "close_time": 1767733199999, "quote_volume": 12119.31866, "trades": 127, "taker_buy_base": 167826.0, "taker_buy_quote": 6461.80178 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.03869, "high": 0.0391, "low": 0.03865, "close": 0.03904, "volume": 372039.0, "close_time": 1767736799999, "quote_volume": 14499.56913, "trades": 179, "taker_buy_base": 202900.0, "taker_buy_quote": 7911.89584 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.03907, "high": 0.03911, "low": 0.0389, "close": 0.03905, "volume": 395793.0, "close_time": 1767740399999, "quote_volume": 15453.94304, "trades": 143, "taker_buy_base": 282537.0, "taker_buy_quote": 11034.38456 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.03902, "high": 0.03908, "low": 0.03893, "close": 0.03901, "volume": 299998.0, "close_time": 1767743999999, "quote_volume": 11705.51666, "trades": 202, "taker_buy_base": 183261.0, "taker_buy_quote": 7152.886 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.039, "high": 0.039, "low": 0.0384, "close": 0.0384, "volume": 449510.0, "close_time": 1767747599999, "quote_volume": 17390.04272, "trades": 271, "taker_buy_base": 143166.0, "taker_buy_quote": 5524.82648 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.03838, "high": 0.03849, "low": 0.03809, "close": 0.03833, "volume": 533047.0, "close_time": 1767751199999, "quote_volume": 20417.06975, "trades": 396, "taker_buy_base": 200049.0, "taker_buy_quote": 7673.90924 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.03831, "high": 0.0385, "low": 0.03823, "close": 0.03848, "volume": 277839.0, "close_time": 1767754799999, "quote_volume": 10661.61448, "trades": 216, "taker_buy_base": 189129.0, "taker_buy_quote": 7259.933 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0385, "high": 0.03862, "low": 0.0384, "close": 0.03843, "volume": 118818.0, "close_time": 1767758399999, "quote_volume": 4578.66642, "trades": 263, "taker_buy_base": 73420.0, "taker_buy_quote": 2829.54954 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03844, "high": 0.03855, "low": 0.03827, "close": 0.0383, "volume": 354553.0, "close_time": 1767761999999, "quote_volume": 13620.63747, "trades": 205, "taker_buy_base": 145937.0, "taker_buy_quote": 5601.58667 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.03831, "high": 0.03848, "low": 0.03824, "close": 0.03829, "volume": 582073.0, "close_time": 1767765599999, "quote_volume": 22339.02499, "trades": 292, "taker_buy_base": 392389.0, "taker_buy_quote": 15071.57597 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.03828, "high": 0.03843, "low": 0.03818, "close": 0.03838, "volume": 347968.0, "close_time": 1767769199999, "quote_volume": 13343.64947, "trades": 170, "taker_buy_base": 301275.0, "taker_buy_quote": 11555.78081 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.03837, "high": 0.03882, "low": 0.03836, "close": 0.03882, "volume": 145638.0, "close_time": 1767772799999, "quote_volume": 5631.0506, "trades": 199, "taker_buy_base": 68874.0, "taker_buy_quote": 2661.84883 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03883, "high": 0.03907, "low": 0.03878, "close": 0.03901, "volume": 255520.0, "close_time": 1767776399999, "quote_volume": 9946.94794, "trades": 271, "taker_buy_base": 101036.0, "taker_buy_quote": 3930.62708 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.03899, "high": 0.03976, "low": 0.03803, "close": 0.03806, "volume": 12343677.0, "close_time": 1767779999999, "quote_volume": 480164.40756, "trades": 7878, "taker_buy_base": 4009980.0, "taker_buy_quote": 155978.45738 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.03805, "high": 0.0385, "low": 0.03797, "close": 0.03843, "volume": 1851696.0, "close_time": 1767783599999, "quote_volume": 70539.32948, "trades": 2273, "taker_buy_base": 681238.0, "taker_buy_quote": 25995.41021 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.03842, "high": 0.03869, "low": 0.03838, "close": 0.03862, "volume": 1295590.0, "close_time": 1767787199999, "quote_volume": 49934.21954, "trades": 884, "taker_buy_base": 934430.0, "taker_buy_quote": 36019.22625 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03862, "high": 0.03865, "low": 0.03835, "close": 0.03844, "volume": 224286.0, "close_time": 1767790799999, "quote_volume": 8636.72998, "trades": 277, "taker_buy_base": 175169.0, "taker_buy_quote": 6744.31321 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.03843, "high": 0.03858, "low": 0.03839, "close": 0.03845, "volume": 356388.0, "close_time": 1767794399999, "quote_volume": 13706.83928, "trades": 426, "taker_buy_base": 277135.0, "taker_buy_quote": 10657.62458 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.03846, "high": 0.03869, "low": 0.03805, "close": 0.03864, "volume": 549888.0, "close_time": 1767797999999, "quote_volume": 21084.9487, "trades": 761, "taker_buy_base": 305957.0, "taker_buy_quote": 11727.01146 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.03865, "high": 0.03865, "low": 0.03801, "close": 0.03835, "volume": 1083677.0, "close_time": 1767801599999, "quote_volume": 41469.8007, "trades": 1122, "taker_buy_base": 508296.0, "taker_buy_quote": 19486.78236 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03837, "high": 0.03854, "low": 0.03827, "close": 0.03838, "volume": 331278.0, "close_time": 1767805199999, "quote_volume": 12723.36518, "trades": 423, "taker_buy_base": 115644.0, "taker_buy_quote": 4441.12983 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.03838, "high": 0.0386, "low": 0.03831, "close": 0.03845, "volume": 729766.0, "close_time": 1767808799999, "quote_volume": 28093.22204, "trades": 654, "taker_buy_base": 221897.0, "taker_buy_quote": 8542.08171 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.03844, "high": 0.03874, "low": 0.03836, "close": 0.03855, "volume": 797490.0, "close_time": 1767812399999, "quote_volume": 30744.13705, "trades": 680, "taker_buy_base": 267309.0, "taker_buy_quote": 10311.72586 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.03856, "high": 0.03873, "low": 0.03822, "close": 0.03863, "volume": 285573.0, "close_time": 1767815999999, "quote_volume": 10989.05591, "trades": 472, "taker_buy_base": 139463.0, "taker_buy_quote": 5367.05603 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03863, "high": 0.03866, "low": 0.03846, "close": 0.03862, "volume": 119783.0, "close_time": 1767819599999, "quote_volume": 4619.92386, "trades": 293, "taker_buy_base": 54088.0, "taker_buy_quote": 2085.5766 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.03861, "high": 0.03877, "low": 0.03859, "close": 0.03863, "volume": 243177.0, "close_time": 1767823199999, "quote_volume": 9406.48009, "trades": 377, "taker_buy_base": 144359.0, "taker_buy_quote": 5583.42301 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.03862, "high": 0.03866, "low": 0.03829, "close": 0.0384, "volume": 243713.0, "close_time": 1767826799999, "quote_volume": 9363.7785, "trades": 150, "taker_buy_base": 99669.0, "taker_buy_quote": 3834.7749 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.03825, "high": 0.03866, "low": 0.03825, "close": 0.0386, "volume": 150096.0, "close_time": 1767830399999, "quote_volume": 5786.52548, "trades": 144, "taker_buy_base": 125828.0, "taker_buy_quote": 4852.14117 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03858, "high": 0.03874, "low": 0.03854, "close": 0.03868, "volume": 192592.0, "close_time": 1767833999999, "quote_volume": 7439.78106, "trades": 227, "taker_buy_base": 91145.0, "taker_buy_quote": 3521.76651 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.03866, "high": 0.03872, "low": 0.0386, "close": 0.0386, "volume": 287458.0, "close_time": 1767837599999, "quote_volume": 11110.76275, "trades": 448, "taker_buy_base": 126253.0, "taker_buy_quote": 4880.59192 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.03858, "high": 0.03874, "low": 0.0383, "close": 0.03835, "volume": 858862.0, "close_time": 1767841199999, "quote_volume": 33126.34799, "trades": 595, "taker_buy_base": 482364.0, "taker_buy_quote": 18597.40751 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.03835, "high": 0.03856, "low": 0.0381, "close": 0.03815, "volume": 139067.0, "close_time": 1767844799999, "quote_volume": 5330.23458, "trades": 175, "taker_buy_base": 34996.0, "taker_buy_quote": 1340.12121 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03813, "high": 0.03839, "low": 0.03805, "close": 0.03829, "volume": 150572.0, "close_time": 1767848399999, "quote_volume": 5755.53874, "trades": 232, "taker_buy_base": 61895.0, "taker_buy_quote": 2367.61963 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.03832, "high": 0.03855, "low": 0.03831, "close": 0.03841, "volume": 117591.0, "close_time": 1767851999999, "quote_volume": 4522.25194, "trades": 162, "taker_buy_base": 51132.0, "taker_buy_quote": 1966.37327 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.03839, "high": 0.03839, "low": 0.03789, "close": 0.03789, "volume": 262157.0, "close_time": 1767855599999, "quote_volume": 9986.62123, "trades": 215, "taker_buy_base": 90319.0, "taker_buy_quote": 3440.47618 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.03797, "high": 0.03845, "low": 0.03769, "close": 0.03841, "volume": 373011.0, "close_time": 1767859199999, "quote_volume": 14212.25764, "trades": 243, "taker_buy_base": 246877.0, "taker_buy_quote": 9395.87201 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03839, "high": 0.03847, "low": 0.03795, "close": 0.03797, "volume": 159324.0, "close_time": 1767862799999, "quote_volume": 6111.25511, "trades": 113, "taker_buy_base": 85074.0, "taker_buy_quote": 3262.49345 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.03797, "high": 0.03805, "low": 0.03772, "close": 0.03777, "volume": 145735.0, "close_time": 1767866399999, "quote_volume": 5522.71484, "trades": 114, "taker_buy_base": 79344.0, "taker_buy_quote": 3005.56303 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.03766, "high": 0.03812, "low": 0.0376, "close": 0.03812, "volume": 114743.0, "close_time": 1767869999999, "quote_volume": 4341.6393, "trades": 96, "taker_buy_base": 56842.0, "taker_buy_quote": 2149.20577 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.03814, "high": 0.03814, "low": 0.0378, "close": 0.03811, "volume": 126971.0, "close_time": 1767873599999, "quote_volume": 4818.86299, "trades": 107, "taker_buy_base": 76706.0, "taker_buy_quote": 2910.89566 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03808, "high": 0.03808, "low": 0.03773, "close": 0.03779, "volume": 144038.0, "close_time": 1767877199999, "quote_volume": 5453.33021, "trades": 102, "taker_buy_base": 58579.0, "taker_buy_quote": 2216.55122 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.03779, "high": 0.03785, "low": 0.03767, "close": 0.03776, "volume": 120855.0, "close_time": 1767880799999, "quote_volume": 4563.59801, "trades": 121, "taker_buy_base": 72987.0, "taker_buy_quote": 2755.02697 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0377, "high": 0.03794, "low": 0.0375, "close": 0.03792, "volume": 291269.0, "close_time": 1767884399999, "quote_volume": 10964.69992, "trades": 202, "taker_buy_base": 87338.0, "taker_buy_quote": 3289.79988 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.03783, "high": 0.03845, "low": 0.0378, "close": 0.03843, "volume": 421313.0, "close_time": 1767887999999, "quote_volume": 16108.84126, "trades": 369, "taker_buy_base": 215276.0, "taker_buy_quote": 8235.01682 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03843, "high": 0.03849, "low": 0.03813, "close": 0.03848, "volume": 615185.0, "close_time": 1767891599999, "quote_volume": 23590.74358, "trades": 444, "taker_buy_base": 447305.0, "taker_buy_quote": 17154.5731 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.03854, "high": 0.03864, "low": 0.03844, "close": 0.03859, "volume": 223026.0, "close_time": 1767895199999, "quote_volume": 8600.06244, "trades": 202, "taker_buy_base": 114857.0, "taker_buy_quote": 4430.8297 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.03857, "high": 0.03862, "low": 0.03832, "close": 0.03846, "volume": 455425.0, "close_time": 1767898799999, "quote_volume": 17555.14898, "trades": 219, "taker_buy_base": 62648.0, "taker_buy_quote": 2412.8536 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.03848, "high": 0.0386, "low": 0.03839, "close": 0.03845, "volume": 53782.0, "close_time": 1767902399999, "quote_volume": 2069.61237, "trades": 140, "taker_buy_base": 27852.0, "taker_buy_quote": 1072.10508 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03839, "high": 0.0385, "low": 0.0382, "close": 0.03846, "volume": 171446.0, "close_time": 1767905999999, "quote_volume": 6574.02433, "trades": 243, "taker_buy_base": 114001.0, "taker_buy_quote": 4371.53354 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.03848, "high": 0.03867, "low": 0.03843, "close": 0.03866, "volume": 155866.0, "close_time": 1767909599999, "quote_volume": 6005.32399, "trades": 226, "taker_buy_base": 77099.0, "taker_buy_quote": 2970.87129 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.03866, "high": 0.03873, "low": 0.03846, "close": 0.0386, "volume": 86114.0, "close_time": 1767913199999, "quote_volume": 3323.44983, "trades": 81, "taker_buy_base": 69286.0, "taker_buy_quote": 2674.26907 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.03869, "high": 0.03879, "low": 0.03864, "close": 0.03864, "volume": 191919.0, "close_time": 1767916799999, "quote_volume": 7432.43128, "trades": 57, "taker_buy_base": 110454.0, "taker_buy_quote": 4279.58068 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03866, "high": 0.03881, "low": 0.03866, "close": 0.03879, "volume": 131256.0, "close_time": 1767920399999, "quote_volume": 5088.37192, "trades": 35, "taker_buy_base": 104418.0, "taker_buy_quote": 4047.72379 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.03876, "high": 0.03892, "low": 0.03845, "close": 0.03852, "volume": 155387.0, "close_time": 1767923999999, "quote_volume": 6010.07221, "trades": 106, "taker_buy_base": 81401.0, "taker_buy_quote": 3147.76792 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0385, "high": 0.03882, "low": 0.0385, "close": 0.03863, "volume": 142895.0, "close_time": 1767927599999, "quote_volume": 5531.25563, "trades": 91, "taker_buy_base": 115105.0, "taker_buy_quote": 4456.18482 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.03862, "high": 0.03892, "low": 0.03862, "close": 0.03888, "volume": 181703.0, "close_time": 1767931199999, "quote_volume": 7060.49268, "trades": 67, "taker_buy_base": 152684.0, "taker_buy_quote": 5933.54714 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03889, "high": 0.03889, "low": 0.03869, "close": 0.03873, "volume": 141108.0, "close_time": 1767934799999, "quote_volume": 5468.8195, "trades": 63, "taker_buy_base": 90260.0, "taker_buy_quote": 3495.58863 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.03874, "high": 0.03881, "low": 0.03868, "close": 0.03881, "volume": 134465.0, "close_time": 1767938399999, "quote_volume": 5205.81077, "trades": 79, "taker_buy_base": 78170.0, "taker_buy_quote": 3027.16315 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.03883, "high": 0.0393, "low": 0.03883, "close": 0.03929, "volume": 349514.0, "close_time": 1767941999999, "quote_volume": 13672.19817, "trades": 254, "taker_buy_base": 166159.0, "taker_buy_quote": 6502.91128 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.03929, "high": 0.03947, "low": 0.03898, "close": 0.03901, "volume": 638589.0, "close_time": 1767945599999, "quote_volume": 25040.45446, "trades": 510, "taker_buy_base": 400201.0, "taker_buy_quote": 15672.90596 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03905, "high": 0.03911, "low": 0.03848, "close": 0.03871, "volume": 273471.0, "close_time": 1767949199999, "quote_volume": 10552.17317, "trades": 117, "taker_buy_base": 78317.0, "taker_buy_quote": 3026.33201 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.03881, "high": 0.03937, "low": 0.03881, "close": 0.03892, "volume": 1019132.0, "close_time": 1767952799999, "quote_volume": 39860.39652, "trades": 678, "taker_buy_base": 280400.0, "taker_buy_quote": 10931.91015 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.03879, "high": 0.0391, "low": 0.03879, "close": 0.03908, "volume": 97839.0, "close_time": 1767956399999, "quote_volume": 3815.14286, "trades": 93, "taker_buy_base": 35754.0, "taker_buy_quote": 1391.9365 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.03908, "high": 0.0392, "low": 0.039, "close": 0.03915, "volume": 173630.0, "close_time": 1767959999999, "quote_volume": 6789.12576, "trades": 153, "taker_buy_base": 42462.0, "taker_buy_quote": 1661.06252 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03912, "high": 0.0396, "low": 0.03909, "close": 0.03928, "volume": 748382.0, "close_time": 1767963599999, "quote_volume": 29456.94356, "trades": 520, "taker_buy_base": 321511.0, "taker_buy_quote": 12668.97251 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0393, "high": 0.03965, "low": 0.03923, "close": 0.03927, "volume": 770407.0, "close_time": 1767967199999, "quote_volume": 30356.49459, "trades": 1597, "taker_buy_base": 320368.0, "taker_buy_quote": 12632.88254 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.03925, "high": 0.03928, "low": 0.03882, "close": 0.03886, "volume": 305635.0, "close_time": 1767970799999, "quote_volume": 11925.31604, "trades": 248, "taker_buy_base": 171497.0, "taker_buy_quote": 6692.53062 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.03891, "high": 0.03968, "low": 0.03878, "close": 0.03915, "volume": 726401.0, "close_time": 1767974399999, "quote_volume": 28622.9366, "trades": 762, "taker_buy_base": 535541.0, "taker_buy_quote": 21120.66085 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03916, "high": 0.03933, "low": 0.03893, "close": 0.03907, "volume": 524991.0, "close_time": 1767977999999, "quote_volume": 20555.39284, "trades": 218, "taker_buy_base": 150669.0, "taker_buy_quote": 5897.05586 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0391, "high": 0.03918, "low": 0.03886, "close": 0.03912, "volume": 58260.0, "close_time": 1767981599999, "quote_volume": 2272.01916, "trades": 58, "taker_buy_base": 34919.0, "taker_buy_quote": 1361.34472 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.03908, "high": 0.03908, "low": 0.03857, "close": 0.03885, "volume": 131574.0, "close_time": 1767985199999, "quote_volume": 5098.81942, "trades": 101, "taker_buy_base": 52752.0, "taker_buy_quote": 2042.35908 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.03883, "high": 0.03883, "low": 0.03851, "close": 0.03861, "volume": 94231.0, "close_time": 1767988799999, "quote_volume": 3640.11646, "trades": 70, "taker_buy_base": 58109.0, "taker_buy_quote": 2243.44124 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0386, "high": 0.03879, "low": 0.03853, "close": 0.03853, "volume": 83295.0, "close_time": 1767992399999, "quote_volume": 3216.28287, "trades": 183, "taker_buy_base": 36268.0, "taker_buy_quote": 1400.58597 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.03851, "high": 0.03886, "low": 0.03851, "close": 0.03881, "volume": 73743.0, "close_time": 1767995999999, "quote_volume": 2853.11665, "trades": 168, "taker_buy_base": 43783.0, "taker_buy_quote": 1695.37151 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.03882, "high": 0.03891, "low": 0.03874, "close": 0.03885, "volume": 23019.0, "close_time": 1767999599999, "quote_volume": 894.08484, "trades": 33, "taker_buy_base": 10622.0, "taker_buy_quote": 412.60234 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.03893, "high": 0.03898, "low": 0.03885, "close": 0.03897, "volume": 52935.0, "close_time": 1768003199999, "quote_volume": 2060.37938, "trades": 42, "taker_buy_base": 13710.0, "taker_buy_quote": 533.76337 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03889, "high": 0.03916, "low": 0.03874, "close": 0.03893, "volume": 547496.0, "close_time": 1768006799999, "quote_volume": 21347.50855, "trades": 340, "taker_buy_base": 237703.0, "taker_buy_quote": 9264.5683 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.03902, "high": 0.03918, "low": 0.03886, "close": 0.03914, "volume": 645143.0, "close_time": 1768010399999, "quote_volume": 25139.46977, "trades": 224, "taker_buy_base": 481675.0, "taker_buy_quote": 18773.16107 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0391, "high": 0.03925, "low": 0.03893, "close": 0.03909, "volume": 326957.0, "close_time": 1768013999999, "quote_volume": 12766.52955, "trades": 150, "taker_buy_base": 65769.0, "taker_buy_quote": 2567.26313 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.03911, "high": 0.03946, "low": 0.03898, "close": 0.03945, "volume": 432167.0, "close_time": 1768017599999, "quote_volume": 16904.91273, "trades": 122, "taker_buy_base": 116380.0, "taker_buy_quote": 4563.24982 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03947, "high": 0.03949, "low": 0.03926, "close": 0.03931, "volume": 447796.0, "close_time": 1768021199999, "quote_volume": 17624.82442, "trades": 150, "taker_buy_base": 78537.0, "taker_buy_quote": 3092.54386 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.03926, "high": 0.03963, "low": 0.03923, "close": 0.03961, "volume": 119460.0, "close_time": 1768024799999, "quote_volume": 4715.57395, "trades": 88, "taker_buy_base": 65088.0, "taker_buy_quote": 2568.14511 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.03961, "high": 0.04006, "low": 0.03961, "close": 0.03981, "volume": 692983.0, "close_time": 1768028399999, "quote_volume": 27628.18229, "trades": 274, "taker_buy_base": 350997.0, "taker_buy_quote": 13986.95407 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.03983, "high": 0.04042, "low": 0.0398, "close": 0.0403, "volume": 671432.0, "close_time": 1768031999999, "quote_volume": 26960.96948, "trades": 362, "taker_buy_base": 315198.0, "taker_buy_quote": 12647.28573 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0403, "high": 0.041, "low": 0.03926, "close": 0.03964, "volume": 8552635.0, "close_time": 1768035599999, "quote_volume": 346303.09736, "trades": 5792, "taker_buy_base": 4801053.0, "taker_buy_quote": 194712.97622 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.03965, "high": 0.03973, "low": 0.03937, "close": 0.03949, "volume": 710613.0, "close_time": 1768039199999, "quote_volume": 28084.79601, "trades": 419, "taker_buy_base": 338853.0, "taker_buy_quote": 13396.37095 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.03955, "high": 0.03979, "low": 0.03949, "close": 0.03979, "volume": 198294.0, "close_time": 1768042799999, "quote_volume": 7859.01148, "trades": 170, "taker_buy_base": 57769.0, "taker_buy_quote": 2290.37475 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.03984, "high": 0.03984, "low": 0.03963, "close": 0.0397, "volume": 282920.0, "close_time": 1768046399999, "quote_volume": 11239.47021, "trades": 303, "taker_buy_base": 206201.0, "taker_buy_quote": 8190.06595 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03966, "high": 0.03981, "low": 0.0395, "close": 0.03981, "volume": 280493.0, "close_time": 1768049999999, "quote_volume": 11117.96004, "trades": 283, "taker_buy_base": 103876.0, "taker_buy_quote": 4120.62324 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.03981, "high": 0.03983, "low": 0.03964, "close": 0.03982, "volume": 181988.0, "close_time": 1768053599999, "quote_volume": 7230.91114, "trades": 227, "taker_buy_base": 89349.0, "taker_buy_quote": 3551.13744 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.03982, "high": 0.04028, "low": 0.03972, "close": 0.04019, "volume": 302024.0, "close_time": 1768057199999, "quote_volume": 12096.45947, "trades": 383, "taker_buy_base": 207993.0, "taker_buy_quote": 8326.72428 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.04016, "high": 0.04049, "low": 0.04005, "close": 0.04045, "volume": 670366.0, "close_time": 1768060799999, "quote_volume": 27000.61537, "trades": 363, "taker_buy_base": 253150.0, "taker_buy_quote": 10197.45681 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04044, "high": 0.04067, "low": 0.04027, "close": 0.04027, "volume": 277974.0, "close_time": 1768064399999, "quote_volume": 11260.17512, "trades": 223, "taker_buy_base": 87184.0, "taker_buy_quote": 3533.90197 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.04026, "high": 0.04038, "low": 0.04015, "close": 0.04015, "volume": 51130.0, "close_time": 1768067999999, "quote_volume": 2059.48621, "trades": 35, "taker_buy_base": 42579.0, "taker_buy_quote": 1714.50497 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.04018, "high": 0.04022, "low": 0.04002, "close": 0.04016, "volume": 188754.0, "close_time": 1768071599999, "quote_volume": 7572.36813, "trades": 149, "taker_buy_base": 80133.0, "taker_buy_quote": 3214.66098 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.04016, "high": 0.04029, "low": 0.0401, "close": 0.04027, "volume": 158802.0, "close_time": 1768075199999, "quote_volume": 6380.87892, "trades": 80, "taker_buy_base": 70708.0, "taker_buy_quote": 2843.30509 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04034, "high": 0.04036, "low": 0.04013, "close": 0.04015, "volume": 140244.0, "close_time": 1768078799999, "quote_volume": 5637.70559, "trades": 111, "taker_buy_base": 56397.0, "taker_buy_quote": 2270.37928 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0401, "high": 0.0401, "low": 0.03987, "close": 0.03988, "volume": 150664.0, "close_time": 1768082399999, "quote_volume": 6012.06063, "trades": 102, "taker_buy_base": 28377.0, "taker_buy_quote": 1132.67709 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.03986, "high": 0.03986, "low": 0.0395, "close": 0.03951, "volume": 98504.0, "close_time": 1768085999999, "quote_volume": 3901.51974, "trades": 57, "taker_buy_base": 54392.0, "taker_buy_quote": 2154.81603 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.03949, "high": 0.03973, "low": 0.03949, "close": 0.03971, "volume": 134156.0, "close_time": 1768089599999, "quote_volume": 5310.08548, "trades": 76, "taker_buy_base": 91314.0, "taker_buy_quote": 3613.95158 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03973, "high": 0.03973, "low": 0.03931, "close": 0.03939, "volume": 641011.0, "close_time": 1768093199999, "quote_volume": 25283.66087, "trades": 262, "taker_buy_base": 286187.0, "taker_buy_quote": 11280.77592 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.03946, "high": 0.03968, "low": 0.03946, "close": 0.03968, "volume": 222646.0, "close_time": 1768096799999, "quote_volume": 8812.78509, "trades": 94, "taker_buy_base": 68182.0, "taker_buy_quote": 2696.83929 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.03968, "high": 0.03968, "low": 0.03939, "close": 0.03951, "volume": 184726.0, "close_time": 1768100399999, "quote_volume": 7294.46665, "trades": 96, "taker_buy_base": 63290.0, "taker_buy_quote": 2498.86443 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.03948, "high": 0.03961, "low": 0.03948, "close": 0.03961, "volume": 78523.0, "close_time": 1768103999999, "quote_volume": 3104.47784, "trades": 35, "taker_buy_base": 51261.0, "taker_buy_quote": 2027.57984 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03961, "high": 0.03969, "low": 0.03961, "close": 0.03963, "volume": 57222.0, "close_time": 1768107599999, "quote_volume": 2267.64572, "trades": 27, "taker_buy_base": 32165.0, "taker_buy_quote": 1274.83131 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.03969, "high": 0.03985, "low": 0.03967, "close": 0.03985, "volume": 83310.0, "close_time": 1768111199999, "quote_volume": 3311.58185, "trades": 37, "taker_buy_base": 52185.0, "taker_buy_quote": 2073.4737 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.03985, "high": 0.04014, "low": 0.03985, "close": 0.04014, "volume": 156715.0, "close_time": 1768114799999, "quote_volume": 6270.15602, "trades": 110, "taker_buy_base": 56070.0, "taker_buy_quote": 2241.26539 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.04012, "high": 0.04026, "low": 0.03992, "close": 0.04003, "volume": 325505.0, "close_time": 1768118399999, "quote_volume": 13046.97839, "trades": 134, "taker_buy_base": 201070.0, "taker_buy_quote": 8059.50781 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.04004, "high": 0.04065, "low": 0.03991, "close": 0.04039, "volume": 301113.0, "close_time": 1768121999999, "quote_volume": 12138.15142, "trades": 201, "taker_buy_base": 108740.0, "taker_buy_quote": 4383.32417 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.04039, "high": 0.04041, "low": 0.04016, "close": 0.0402, "volume": 148515.0, "close_time": 1768125599999, "quote_volume": 5980.5225, "trades": 205, "taker_buy_base": 24235.0, "taker_buy_quote": 976.82809 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.04026, "high": 0.04035, "low": 0.04019, "close": 0.04032, "volume": 20272.0, "close_time": 1768129199999, "quote_volume": 816.74795, "trades": 17, "taker_buy_base": 12024.0, "taker_buy_quote": 484.35639 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.04026, "high": 0.04033, "low": 0.04013, "close": 0.04028, "volume": 120160.0, "close_time": 1768132799999, "quote_volume": 4836.94298, "trades": 56, "taker_buy_base": 82406.0, "taker_buy_quote": 3317.0282 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04032, "high": 0.04044, "low": 0.04026, "close": 0.04032, "volume": 73967.0, "close_time": 1768136399999, "quote_volume": 2986.39377, "trades": 45, "taker_buy_base": 55231.0, "taker_buy_quote": 2230.18214 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.04034, "high": 0.04045, "low": 0.04017, "close": 0.0402, "volume": 83909.0, "close_time": 1768139999999, "quote_volume": 3382.97957, "trades": 43, "taker_buy_base": 53770.0, "taker_buy_quote": 2168.97713 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.04024, "high": 0.04044, "low": 0.04022, "close": 0.04041, "volume": 150145.0, "close_time": 1768143599999, "quote_volume": 6060.84643, "trades": 88, "taker_buy_base": 116972.0, "taker_buy_quote": 4721.10011 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.04038, "high": 0.04041, "low": 0.04009, "close": 0.0402, "volume": 218950.0, "close_time": 1768147199999, "quote_volume": 8813.46454, "trades": 138, "taker_buy_base": 151149.0, "taker_buy_quote": 6086.65901 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04019, "high": 0.04051, "low": 0.04016, "close": 0.04033, "volume": 77728.0, "close_time": 1768150799999, "quote_volume": 3134.34262, "trades": 67, "taker_buy_base": 53133.0, "taker_buy_quote": 2140.6501 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.04032, "high": 0.04041, "low": 0.0402, "close": 0.0404, "volume": 124433.0, "close_time": 1768154399999, "quote_volume": 5020.53979, "trades": 92, "taker_buy_base": 82737.0, "taker_buy_quote": 3339.39239 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0404, "high": 0.04049, "low": 0.04024, "close": 0.04047, "volume": 131166.0, "close_time": 1768157999999, "quote_volume": 5289.41209, "trades": 80, "taker_buy_base": 81056.0, "taker_buy_quote": 3268.19316 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.04047, "high": 0.04077, "low": 0.04038, "close": 0.04045, "volume": 443490.0, "close_time": 1768161599999, "quote_volume": 18004.94205, "trades": 225, "taker_buy_base": 263469.0, "taker_buy_quote": 10680.97392 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.04036, "high": 0.04036, "low": 0.03993, "close": 0.03998, "volume": 575364.0, "close_time": 1768165199999, "quote_volume": 23053.20477, "trades": 172, "taker_buy_base": 339617.0, "taker_buy_quote": 13601.72557 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.04002, "high": 0.04029, "low": 0.0399, "close": 0.04011, "volume": 226285.0, "close_time": 1768168799999, "quote_volume": 9065.6177, "trades": 139, "taker_buy_base": 106721.0, "taker_buy_quote": 4277.10539 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.04004, "high": 0.04005, "low": 0.03975, "close": 0.03999, "volume": 265404.0, "close_time": 1768172399999, "quote_volume": 10588.62892, "trades": 146, "taker_buy_base": 161867.0, "taker_buy_quote": 6454.62026 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.03987, "high": 0.04046, "low": 0.03987, "close": 0.04045, "volume": 221333.0, "close_time": 1768175999999, "quote_volume": 8919.67431, "trades": 130, "taker_buy_base": 141640.0, "taker_buy_quote": 5708.15953 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04043, "high": 0.04043, "low": 0.03956, "close": 0.03977, "volume": 241093.0, "close_time": 1768179599999, "quote_volume": 9625.33125, "trades": 150, "taker_buy_base": 108468.0, "taker_buy_quote": 4318.93156 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0399, "high": 0.04015, "low": 0.03985, "close": 0.0401, "volume": 110893.0, "close_time": 1768183199999, "quote_volume": 4436.93391, "trades": 70, "taker_buy_base": 81213.0, "taker_buy_quote": 3250.26918 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.04013, "high": 0.0405, "low": 0.04012, "close": 0.0405, "volume": 32295.0, "close_time": 1768186799999, "quote_volume": 1301.85558, "trades": 25, "taker_buy_base": 11102.0, "taker_buy_quote": 447.2902 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.04038, "high": 0.04052, "low": 0.04032, "close": 0.04033, "volume": 43247.0, "close_time": 1768190399999, "quote_volume": 1746.70473, "trades": 25, "taker_buy_base": 2302.0, "taker_buy_quote": 93.20873 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.04017, "high": 0.04058, "low": 0.04014, "close": 0.04055, "volume": 59668.0, "close_time": 1768193999999, "quote_volume": 2408.95313, "trades": 45, "taker_buy_base": 42344.0, "taker_buy_quote": 1709.14483 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0405, "high": 0.04061, "low": 0.04037, "close": 0.04041, "volume": 108258.0, "close_time": 1768197599999, "quote_volume": 4377.75828, "trades": 40, "taker_buy_base": 71062.0, "taker_buy_quote": 2871.38615 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.04041, "high": 0.04055, "low": 0.04022, "close": 0.04023, "volume": 79211.0, "close_time": 1768201199999, "quote_volume": 3194.63715, "trades": 46, "taker_buy_base": 15141.0, "taker_buy_quote": 611.49074 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.04026, "high": 0.04042, "low": 0.03986, "close": 0.03987, "volume": 349563.0, "close_time": 1768204799999, "quote_volume": 14037.70034, "trades": 174, "taker_buy_base": 187328.0, "taker_buy_quote": 7537.2503 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03994, "high": 0.04007, "low": 0.03959, "close": 0.03995, "volume": 425631.0, "close_time": 1768208399999, "quote_volume": 16954.8938, "trades": 184, "taker_buy_base": 240132.0, "taker_buy_quote": 9579.76476 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.04001, "high": 0.04029, "low": 0.03983, "close": 0.04002, "volume": 704269.0, "close_time": 1768211999999, "quote_volume": 28192.73229, "trades": 266, "taker_buy_base": 298615.0, "taker_buy_quote": 11959.82708 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.04005, "high": 0.04045, "low": 0.03997, "close": 0.04004, "volume": 472629.0, "close_time": 1768215599999, "quote_volume": 19005.97575, "trades": 256, "taker_buy_base": 215268.0, "taker_buy_quote": 8662.49212 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.04001, "high": 0.04022, "low": 0.03998, "close": 0.04018, "volume": 81415.0, "close_time": 1768219199999, "quote_volume": 3264.58076, "trades": 101, "taker_buy_base": 12414.0, "taker_buy_quote": 497.36918 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.04018, "high": 0.04023, "low": 0.03999, "close": 0.04, "volume": 131449.0, "close_time": 1768222799999, "quote_volume": 5271.93246, "trades": 360, "taker_buy_base": 40512.0, "taker_buy_quote": 1625.55246 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.04, "high": 0.04002, "low": 0.03953, "close": 0.03955, "volume": 312380.0, "close_time": 1768226399999, "quote_volume": 12403.60146, "trades": 533, "taker_buy_base": 98462.0, "taker_buy_quote": 3905.90591 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.03955, "high": 0.03988, "low": 0.03928, "close": 0.0398, "volume": 710678.0, "close_time": 1768229999999, "quote_volume": 28148.65089, "trades": 874, "taker_buy_base": 349951.0, "taker_buy_quote": 13870.10703 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0398, "high": 0.04029, "low": 0.03976, "close": 0.04028, "volume": 180429.0, "close_time": 1768233599999, "quote_volume": 7218.36419, "trades": 226, "taker_buy_base": 85822.0, "taker_buy_quote": 3439.07471 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04031, "high": 0.04071, "low": 0.04031, "close": 0.04057, "volume": 350102.0, "close_time": 1768237199999, "quote_volume": 14185.22367, "trades": 150, "taker_buy_base": 214148.0, "taker_buy_quote": 8680.29621 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.04057, "high": 0.04065, "low": 0.04012, "close": 0.04039, "volume": 279638.0, "close_time": 1768240799999, "quote_volume": 11322.37979, "trades": 141, "taker_buy_base": 141275.0, "taker_buy_quote": 5728.41054 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.04051, "high": 0.04052, "low": 0.04029, "close": 0.04043, "volume": 57127.0, "close_time": 1768244399999, "quote_volume": 2310.19663, "trades": 34, "taker_buy_base": 33193.0, "taker_buy_quote": 1342.68054 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.04038, "high": 0.04068, "low": 0.04034, "close": 0.04057, "volume": 639483.0, "close_time": 1768247999999, "quote_volume": 25946.05197, "trades": 232, "taker_buy_base": 332745.0, "taker_buy_quote": 13500.09643 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04066, "high": 0.0407, "low": 0.04039, "close": 0.04049, "volume": 331095.0, "close_time": 1768251599999, "quote_volume": 13424.69662, "trades": 152, "taker_buy_base": 135431.0, "taker_buy_quote": 5493.25965 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.04047, "high": 0.0406, "low": 0.04032, "close": 0.04032, "volume": 462630.0, "close_time": 1768255199999, "quote_volume": 18741.29972, "trades": 222, "taker_buy_base": 210016.0, "taker_buy_quote": 8509.63843 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.04055, "high": 0.04108, "low": 0.04055, "close": 0.04105, "volume": 335985.0, "close_time": 1768258799999, "quote_volume": 13732.81118, "trades": 130, "taker_buy_base": 234044.0, "taker_buy_quote": 9565.27635 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.04095, "high": 0.0421, "low": 0.04094, "close": 0.0419, "volume": 2308907.0, "close_time": 1768262399999, "quote_volume": 96363.35585, "trades": 909, "taker_buy_base": 1279568.0, "taker_buy_quote": 53515.73121 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04186, "high": 0.04186, "low": 0.04104, "close": 0.04145, "volume": 479031.0, "close_time": 1768265999999, "quote_volume": 19818.45399, "trades": 242, "taker_buy_base": 193748.0, "taker_buy_quote": 8020.94874 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.04143, "high": 0.04156, "low": 0.04117, "close": 0.04123, "volume": 118585.0, "close_time": 1768269599999, "quote_volume": 4895.72667, "trades": 82, "taker_buy_base": 17499.0, "taker_buy_quote": 722.67714 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.04125, "high": 0.04203, "low": 0.04125, "close": 0.04175, "volume": 714499.0, "close_time": 1768273199999, "quote_volume": 29881.99271, "trades": 479, "taker_buy_base": 223131.0, "taker_buy_quote": 9324.7718 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.04175, "high": 0.04187, "low": 0.04121, "close": 0.04165, "volume": 618385.0, "close_time": 1768276799999, "quote_volume": 25736.49767, "trades": 520, "taker_buy_base": 322110.0, "taker_buy_quote": 13401.3527 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0417, "high": 0.04194, "low": 0.04154, "close": 0.04169, "volume": 144819.0, "close_time": 1768280399999, "quote_volume": 6043.20124, "trades": 49, "taker_buy_base": 100761.0, "taker_buy_quote": 4206.69914 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0417, "high": 0.04202, "low": 0.0417, "close": 0.04193, "volume": 351462.0, "close_time": 1768283999999, "quote_volume": 14738.01147, "trades": 139, "taker_buy_base": 224599.0, "taker_buy_quote": 9419.3952 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.04196, "high": 0.04249, "low": 0.04184, "close": 0.04218, "volume": 1818100.0, "close_time": 1768287599999, "quote_volume": 76691.06452, "trades": 532, "taker_buy_base": 818667.0, "taker_buy_quote": 34586.98626 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0421, "high": 0.04219, "low": 0.04161, "close": 0.04191, "volume": 615938.0, "close_time": 1768291199999, "quote_volume": 25779.16784, "trades": 242, "taker_buy_base": 290107.0, "taker_buy_quote": 12162.3873 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0419, "high": 0.04216, "low": 0.04174, "close": 0.04213, "volume": 340800.0, "close_time": 1768294799999, "quote_volume": 14292.96992, "trades": 130, "taker_buy_base": 148983.0, "taker_buy_quote": 6251.78889 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.04215, "high": 0.04254, "low": 0.04208, "close": 0.04238, "volume": 466498.0, "close_time": 1768298399999, "quote_volume": 19768.34095, "trades": 212, "taker_buy_base": 258900.0, "taker_buy_quote": 10968.11533 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.04241, "high": 0.04244, "low": 0.04198, "close": 0.04209, "volume": 471574.0, "close_time": 1768301999999, "quote_volume": 19886.53906, "trades": 159, "taker_buy_base": 163794.0, "taker_buy_quote": 6897.09794 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0421, "high": 0.0421, "low": 0.04189, "close": 0.04189, "volume": 92063.0, "close_time": 1768305599999, "quote_volume": 3863.33751, "trades": 34, "taker_buy_base": 2524.0, "taker_buy_quote": 106.03096 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0419, "high": 0.04196, "low": 0.04158, "close": 0.0416, "volume": 756044.0, "close_time": 1768309199999, "quote_volume": 31598.32272, "trades": 1618, "taker_buy_base": 256067.0, "taker_buy_quote": 10697.53776 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.04162, "high": 0.04209, "low": 0.04141, "close": 0.04193, "volume": 489457.0, "close_time": 1768312799999, "quote_volume": 20441.89813, "trades": 348, "taker_buy_base": 270990.0, "taker_buy_quote": 11331.9753 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.04189, "high": 0.04231, "low": 0.04182, "close": 0.04214, "volume": 210577.0, "close_time": 1768316399999, "quote_volume": 8863.3958, "trades": 242, "taker_buy_base": 113019.0, "taker_buy_quote": 4758.83466 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0421, "high": 0.04254, "low": 0.04203, "close": 0.0424, "volume": 451291.0, "close_time": 1768319999999, "quote_volume": 19124.19384, "trades": 252, "taker_buy_base": 293648.0, "taker_buy_quote": 12449.17624 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.04241, "high": 0.0427, "low": 0.04227, "close": 0.04258, "volume": 578862.0, "close_time": 1768323599999, "quote_volume": 24602.20307, "trades": 502, "taker_buy_base": 363618.0, "taker_buy_quote": 15469.70063 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.04264, "high": 0.04264, "low": 0.04235, "close": 0.04246, "volume": 338477.0, "close_time": 1768327199999, "quote_volume": 14372.93723, "trades": 189, "taker_buy_base": 168105.0, "taker_buy_quote": 7140.81806 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.04241, "high": 0.04262, "low": 0.04241, "close": 0.04245, "volume": 252036.0, "close_time": 1768330799999, "quote_volume": 10714.63531, "trades": 147, "taker_buy_base": 142373.0, "taker_buy_quote": 6056.32231 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.04248, "high": 0.04282, "low": 0.04245, "close": 0.04282, "volume": 264738.0, "close_time": 1768334399999, "quote_volume": 11282.79912, "trades": 103, "taker_buy_base": 187698.0, "taker_buy_quote": 7998.38769 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.04274, "high": 0.04279, "low": 0.04233, "close": 0.04242, "volume": 141265.0, "close_time": 1768337999999, "quote_volume": 6006.06708, "trades": 123, "taker_buy_base": 83264.0, "taker_buy_quote": 3541.73846 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0424, "high": 0.04247, "low": 0.04237, "close": 0.04245, "volume": 77612.0, "close_time": 1768341599999, "quote_volume": 3292.53316, "trades": 80, "taker_buy_base": 20871.0, "taker_buy_quote": 885.77555 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.04244, "high": 0.04311, "low": 0.04242, "close": 0.04289, "volume": 499870.0, "close_time": 1768345199999, "quote_volume": 21436.91739, "trades": 296, "taker_buy_base": 258043.0, "taker_buy_quote": 11071.98101 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.04301, "high": 0.04304, "low": 0.04263, "close": 0.04282, "volume": 121923.0, "close_time": 1768348799999, "quote_volume": 5211.15065, "trades": 85, "taker_buy_base": 36136.0, "taker_buy_quote": 1546.92525 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.04285, "high": 0.04289, "low": 0.04262, "close": 0.04286, "volume": 293943.0, "close_time": 1768352399999, "quote_volume": 12576.84241, "trades": 125, "taker_buy_base": 119428.0, "taker_buy_quote": 5110.20597 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.04289, "high": 0.04294, "low": 0.04251, "close": 0.04254, "volume": 360233.0, "close_time": 1768355999999, "quote_volume": 15381.063, "trades": 163, "taker_buy_base": 119544.0, "taker_buy_quote": 5100.40512 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.04252, "high": 0.04262, "low": 0.04238, "close": 0.04244, "volume": 114165.0, "close_time": 1768359599999, "quote_volume": 4855.16173, "trades": 96, "taker_buy_base": 74807.0, "taker_buy_quote": 3181.19471 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.04246, "high": 0.0426, "low": 0.04237, "close": 0.0426, "volume": 77376.0, "close_time": 1768363199999, "quote_volume": 3290.20807, "trades": 69, "taker_buy_base": 16735.0, "taker_buy_quote": 711.55209 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.04256, "high": 0.0426, "low": 0.0423, "close": 0.04241, "volume": 135816.0, "close_time": 1768366799999, "quote_volume": 5761.6179, "trades": 79, "taker_buy_base": 19542.0, "taker_buy_quote": 830.60712 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.04242, "high": 0.04242, "low": 0.04219, "close": 0.04224, "volume": 99894.0, "close_time": 1768370399999, "quote_volume": 4225.44552, "trades": 104, "taker_buy_base": 29813.0, "taker_buy_quote": 1261.17948 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.04223, "high": 0.04224, "low": 0.0417, "close": 0.04198, "volume": 512986.0, "close_time": 1768373999999, "quote_volume": 21511.74014, "trades": 182, "taker_buy_base": 159461.0, "taker_buy_quote": 6690.08395 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.04198, "high": 0.04204, "low": 0.04177, "close": 0.04186, "volume": 424174.0, "close_time": 1768377599999, "quote_volume": 17791.63822, "trades": 220, "taker_buy_base": 260852.0, "taker_buy_quote": 10948.60558 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.04188, "high": 0.04198, "low": 0.04179, "close": 0.04191, "volume": 281259.0, "close_time": 1768381199999, "quote_volume": 11780.05336, "trades": 173, "taker_buy_base": 72329.0, "taker_buy_quote": 3029.07053 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.04191, "high": 0.04205, "low": 0.04188, "close": 0.04197, "volume": 872576.0, "close_time": 1768384799999, "quote_volume": 36596.13496, "trades": 154, "taker_buy_base": 314194.0, "taker_buy_quote": 13178.62051 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.04198, "high": 0.04209, "low": 0.04167, "close": 0.04177, "volume": 387641.0, "close_time": 1768388399999, "quote_volume": 16228.64848, "trades": 146, "taker_buy_base": 91253.0, "taker_buy_quote": 3830.28547 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.04167, "high": 0.04174, "low": 0.04154, "close": 0.04161, "volume": 103923.0, "close_time": 1768391999999, "quote_volume": 4329.53416, "trades": 83, "taker_buy_base": 54272.0, "taker_buy_quote": 2260.50306 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.04166, "high": 0.0419, "low": 0.04164, "close": 0.04185, "volume": 200388.0, "close_time": 1768395599999, "quote_volume": 8378.34217, "trades": 120, "taker_buy_base": 45978.0, "taker_buy_quote": 1924.20947 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0418, "high": 0.04187, "low": 0.04151, "close": 0.04151, "volume": 135915.0, "close_time": 1768399199999, "quote_volume": 5661.2148, "trades": 64, "taker_buy_base": 48066.0, "taker_buy_quote": 2005.62119 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.04156, "high": 0.04188, "low": 0.04156, "close": 0.0418, "volume": 279208.0, "close_time": 1768402799999, "quote_volume": 11654.89799, "trades": 173, "taker_buy_base": 205311.0, "taker_buy_quote": 8570.05679 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.04173, "high": 0.04198, "low": 0.04166, "close": 0.04197, "volume": 153285.0, "close_time": 1768406399999, "quote_volume": 6408.41842, "trades": 140, "taker_buy_base": 66004.0, "taker_buy_quote": 2759.67345 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.04198, "high": 0.04209, "low": 0.04166, "close": 0.04169, "volume": 260363.0, "close_time": 1768409999999, "quote_volume": 10907.21404, "trades": 150, "taker_buy_base": 144501.0, "taker_buy_quote": 6052.09824 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.04168, "high": 0.04183, "low": 0.04157, "close": 0.04161, "volume": 616919.0, "close_time": 1768413599999, "quote_volume": 25743.28315, "trades": 187, "taker_buy_base": 541515.0, "taker_buy_quote": 22601.38318 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.04168, "high": 0.04168, "low": 0.04112, "close": 0.04142, "volume": 350453.0, "close_time": 1768417199999, "quote_volume": 14469.81607, "trades": 141, "taker_buy_base": 137499.0, "taker_buy_quote": 5683.68388 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.04135, "high": 0.04181, "low": 0.04135, "close": 0.04156, "volume": 70463.0, "close_time": 1768420799999, "quote_volume": 2929.53467, "trades": 56, "taker_buy_base": 27612.0, "taker_buy_quote": 1144.50696 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.04164, "high": 0.04178, "low": 0.04154, "close": 0.04159, "volume": 32332.0, "close_time": 1768424399999, "quote_volume": 1346.13617, "trades": 23, "taker_buy_base": 22092.0, "taker_buy_quote": 919.65553 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.04154, "high": 0.04159, "low": 0.04143, "close": 0.04149, "volume": 24982.0, "close_time": 1768427999999, "quote_volume": 1037.14091, "trades": 18, "taker_buy_base": 8431.0, "taker_buy_quote": 349.7773 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.04156, "high": 0.04156, "low": 0.04114, "close": 0.04114, "volume": 371905.0, "close_time": 1768431599999, "quote_volume": 15379.22251, "trades": 159, "taker_buy_base": 171893.0, "taker_buy_quote": 7115.07616 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.04123, "high": 0.04151, "low": 0.04122, "close": 0.04127, "volume": 78909.0, "close_time": 1768435199999, "quote_volume": 3260.36157, "trades": 102, "taker_buy_base": 32590.0, "taker_buy_quote": 1346.0661 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04127, "high": 0.04137, "low": 0.04118, "close": 0.04118, "volume": 67260.0, "close_time": 1768438799999, "quote_volume": 2773.82508, "trades": 39, "taker_buy_base": 7008.0, "taker_buy_quote": 289.34147 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.04124, "high": 0.04132, "low": 0.04094, "close": 0.04097, "volume": 86187.0, "close_time": 1768442399999, "quote_volume": 3547.57846, "trades": 99, "taker_buy_base": 29945.0, "taker_buy_quote": 1231.84341 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.04099, "high": 0.04099, "low": 0.04054, "close": 0.04055, "volume": 248848.0, "close_time": 1768445999999, "quote_volume": 10146.87751, "trades": 153, "taker_buy_base": 67407.0, "taker_buy_quote": 2746.76793 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.04057, "high": 0.04057, "low": 0.0399, "close": 0.03999, "volume": 631932.0, "close_time": 1768449599999, "quote_volume": 25377.00375, "trades": 267, "taker_buy_base": 234226.0, "taker_buy_quote": 9390.21635 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03999, "high": 0.04008, "low": 0.03949, "close": 0.03958, "volume": 1827176.0, "close_time": 1768453199999, "quote_volume": 72644.25902, "trades": 999, "taker_buy_base": 411873.0, "taker_buy_quote": 16381.571 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.03964, "high": 0.03988, "low": 0.03964, "close": 0.03987, "volume": 69195.0, "close_time": 1768456799999, "quote_volume": 2754.22911, "trades": 81, "taker_buy_base": 8264.0, "taker_buy_quote": 328.57301 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.03985, "high": 0.03989, "low": 0.03969, "close": 0.03979, "volume": 43611.0, "close_time": 1768460399999, "quote_volume": 1735.1141, "trades": 31, "taker_buy_base": 17672.0, "taker_buy_quote": 703.34321 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.03981, "high": 0.04024, "low": 0.0398, "close": 0.04006, "volume": 202769.0, "close_time": 1768463999999, "quote_volume": 8135.93538, "trades": 148, "taker_buy_base": 88407.0, "taker_buy_quote": 3548.86503 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.04005, "high": 0.04007, "low": 0.03971, "close": 0.04003, "volume": 374975.0, "close_time": 1768467599999, "quote_volume": 14961.16852, "trades": 296, "taker_buy_base": 235401.0, "taker_buy_quote": 9398.52935 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.04002, "high": 0.04034, "low": 0.03994, "close": 0.04034, "volume": 185878.0, "close_time": 1768471199999, "quote_volume": 7450.34896, "trades": 124, "taker_buy_base": 69126.0, "taker_buy_quote": 2767.71914 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.04031, "high": 0.04034, "low": 0.0401, "close": 0.04018, "volume": 184753.0, "close_time": 1768474799999, "quote_volume": 7425.71219, "trades": 83, "taker_buy_base": 12425.0, "taker_buy_quote": 499.32817 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.04015, "high": 0.04029, "low": 0.03987, "close": 0.03998, "volume": 294608.0, "close_time": 1768478399999, "quote_volume": 11800.09806, "trades": 146, "taker_buy_base": 98693.0, "taker_buy_quote": 3952.98041 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.04007, "high": 0.04014, "low": 0.04003, "close": 0.04011, "volume": 41781.0, "close_time": 1768481999999, "quote_volume": 1674.98278, "trades": 36, "taker_buy_base": 15556.0, "taker_buy_quote": 623.76324 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.04014, "high": 0.04022, "low": 0.04005, "close": 0.04007, "volume": 34252.0, "close_time": 1768485599999, "quote_volume": 1375.0625, "trades": 27, "taker_buy_base": 15906.0, "taker_buy_quote": 639.03114 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.04005, "high": 0.04016, "low": 0.03966, "close": 0.03989, "volume": 728311.0, "close_time": 1768489199999, "quote_volume": 29068.46822, "trades": 467, "taker_buy_base": 482404.0, "taker_buy_quote": 19259.61241 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.03998, "high": 0.03999, "low": 0.03905, "close": 0.03949, "volume": 600337.0, "close_time": 1768492799999, "quote_volume": 23666.69731, "trades": 224, "taker_buy_base": 252336.0, "taker_buy_quote": 9942.64817 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03941, "high": 0.03963, "low": 0.03918, "close": 0.03961, "volume": 317361.0, "close_time": 1768496399999, "quote_volume": 12513.87907, "trades": 145, "taker_buy_base": 228637.0, "taker_buy_quote": 9029.3619 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.03963, "high": 0.03963, "low": 0.03909, "close": 0.03913, "volume": 237415.0, "close_time": 1768499999999, "quote_volume": 9326.43146, "trades": 187, "taker_buy_base": 90023.0, "taker_buy_quote": 3528.22872 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.03916, "high": 0.03922, "low": 0.03881, "close": 0.03899, "volume": 462133.0, "close_time": 1768503599999, "quote_volume": 18034.54258, "trades": 197, "taker_buy_base": 90853.0, "taker_buy_quote": 3540.86634 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0388, "high": 0.03927, "low": 0.03878, "close": 0.03919, "volume": 263346.0, "close_time": 1768507199999, "quote_volume": 10274.13906, "trades": 162, "taker_buy_base": 113300.0, "taker_buy_quote": 4422.94886 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0392, "high": 0.03933, "low": 0.03893, "close": 0.03894, "volume": 130244.0, "close_time": 1768510799999, "quote_volume": 5090.67951, "trades": 183, "taker_buy_base": 28549.0, "taker_buy_quote": 1117.36957 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.03899, "high": 0.03939, "low": 0.03899, "close": 0.03939, "volume": 54375.0, "close_time": 1768514399999, "quote_volume": 2137.78248, "trades": 34, "taker_buy_base": 25163.0, "taker_buy_quote": 989.55955 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.03941, "high": 0.03965, "low": 0.03939, "close": 0.03939, "volume": 68269.0, "close_time": 1768517999999, "quote_volume": 2696.26907, "trades": 53, "taker_buy_base": 23832.0, "taker_buy_quote": 941.63017 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.03947, "high": 0.03957, "low": 0.03939, "close": 0.03947, "volume": 27724.0, "close_time": 1768521599999, "quote_volume": 1094.78906, "trades": 28, "taker_buy_base": 1936.0, "taker_buy_quote": 76.46969 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03946, "high": 0.0395, "low": 0.03933, "close": 0.03933, "volume": 49055.0, "close_time": 1768525199999, "quote_volume": 1932.66977, "trades": 25, "taker_buy_base": 33299.0, "taker_buy_quote": 1311.92144 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.03932, "high": 0.03934, "low": 0.03914, "close": 0.03923, "volume": 219731.0, "close_time": 1768528799999, "quote_volume": 8616.06567, "trades": 90, "taker_buy_base": 59322.0, "taker_buy_quote": 2324.67422 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.03917, "high": 0.03942, "low": 0.03909, "close": 0.0394, "volume": 225951.0, "close_time": 1768532399999, "quote_volume": 8853.69176, "trades": 159, "taker_buy_base": 41920.0, "taker_buy_quote": 1644.03388 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.03942, "high": 0.03944, "low": 0.03919, "close": 0.03927, "volume": 36441.0, "close_time": 1768535999999, "quote_volume": 1432.69937, "trades": 105, "taker_buy_base": 27364.0, "taker_buy_quote": 1076.16725 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03929, "high": 0.03949, "low": 0.03907, "close": 0.03917, "volume": 171216.0, "close_time": 1768539599999, "quote_volume": 6727.25476, "trades": 196, "taker_buy_base": 68134.0, "taker_buy_quote": 2679.99152 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.03922, "high": 0.03973, "low": 0.03922, "close": 0.03973, "volume": 169766.0, "close_time": 1768543199999, "quote_volume": 6709.78302, "trades": 206, "taker_buy_base": 51066.0, "taker_buy_quote": 2016.55301 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.03971, "high": 0.03986, "low": 0.03966, "close": 0.03983, "volume": 96489.0, "close_time": 1768546799999, "quote_volume": 3835.99888, "trades": 144, "taker_buy_base": 40244.0, "taker_buy_quote": 1601.2402 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.03983, "high": 0.03992, "low": 0.0395, "close": 0.03958, "volume": 356087.0, "close_time": 1768550399999, "quote_volume": 14150.87933, "trades": 182, "taker_buy_base": 205430.0, "taker_buy_quote": 8172.28621 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03959, "high": 0.03976, "low": 0.03958, "close": 0.03969, "volume": 32770.0, "close_time": 1768553999999, "quote_volume": 1299.76578, "trades": 23, "taker_buy_base": 22346.0, "taker_buy_quote": 886.94618 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.03969, "high": 0.03977, "low": 0.0396, "close": 0.03972, "volume": 78165.0, "close_time": 1768557599999, "quote_volume": 3102.87296, "trades": 44, "taker_buy_base": 45142.0, "taker_buy_quote": 1793.10484 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0396, "high": 0.03963, "low": 0.03957, "close": 0.03958, "volume": 12158.0, "close_time": 1768561199999, "quote_volume": 481.24245, "trades": 13, "taker_buy_base": 8585.0, "taker_buy_quote": 339.75165 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.03955, "high": 0.03955, "low": 0.03943, "close": 0.03946, "volume": 98142.0, "close_time": 1768564799999, "quote_volume": 3877.46726, "trades": 27, "taker_buy_base": 10560.0, "taker_buy_quote": 416.73724 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03954, "high": 0.03956, "low": 0.0394, "close": 0.03946, "volume": 132253.0, "close_time": 1768568399999, "quote_volume": 5219.72947, "trades": 95, "taker_buy_base": 60954.0, "taker_buy_quote": 2405.90059 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.03945, "high": 0.0395, "low": 0.03935, "close": 0.03941, "volume": 44501.0, "close_time": 1768571999999, "quote_volume": 1754.23957, "trades": 78, "taker_buy_base": 7763.0, "taker_buy_quote": 306.04061 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.03942, "high": 0.03959, "low": 0.03929, "close": 0.03945, "volume": 149757.0, "close_time": 1768575599999, "quote_volume": 5900.61875, "trades": 111, "taker_buy_base": 79111.0, "taker_buy_quote": 3119.94587 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.03938, "high": 0.03963, "low": 0.03867, "close": 0.03893, "volume": 792909.0, "close_time": 1768579199999, "quote_volume": 30906.03359, "trades": 1309, "taker_buy_base": 210725.0, "taker_buy_quote": 8236.39671 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03905, "high": 0.03988, "low": 0.039, "close": 0.03973, "volume": 437457.0, "close_time": 1768582799999, "quote_volume": 17301.02264, "trades": 296, "taker_buy_base": 286882.0, "taker_buy_quote": 11341.17968 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.03972, "high": 0.03982, "low": 0.0395, "close": 0.03972, "volume": 470630.0, "close_time": 1768586399999, "quote_volume": 18678.60027, "trades": 400, "taker_buy_base": 282397.0, "taker_buy_quote": 11211.37118 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0398, "high": 0.03983, "low": 0.03953, "close": 0.03956, "volume": 170088.0, "close_time": 1768589999999, "quote_volume": 6740.36196, "trades": 254, "taker_buy_base": 115488.0, "taker_buy_quote": 4575.81452 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.03955, "high": 0.03965, "low": 0.03943, "close": 0.03965, "volume": 254477.0, "close_time": 1768593599999, "quote_volume": 10051.49213, "trades": 179, "taker_buy_base": 60512.0, "taker_buy_quote": 2391.47679 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0395, "high": 0.03998, "low": 0.0395, "close": 0.03998, "volume": 39146.0, "close_time": 1768597199999, "quote_volume": 1561.52104, "trades": 34, "taker_buy_base": 32258.0, "taker_buy_quote": 1287.07163 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.04, "high": 0.04005, "low": 0.03995, "close": 0.04005, "volume": 25370.0, "close_time": 1768600799999, "quote_volume": 1015.00231, "trades": 39, "taker_buy_base": 8046.0, "taker_buy_quote": 322.09703 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.04011, "high": 0.04023, "low": 0.04005, "close": 0.0401, "volume": 44032.0, "close_time": 1768604399999, "quote_volume": 1767.15656, "trades": 60, "taker_buy_base": 16649.0, "taker_buy_quote": 668.49536 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.04017, "high": 0.0403, "low": 0.04017, "close": 0.0403, "volume": 6113.0, "close_time": 1768607999999, "quote_volume": 246.02073, "trades": 9, "taker_buy_base": 5125.0, "taker_buy_quote": 206.2899 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04012, "high": 0.04012, "low": 0.04002, "close": 0.04005, "volume": 46378.0, "close_time": 1768611599999, "quote_volume": 1858.36452, "trades": 24, "taker_buy_base": 682.0, "taker_buy_quote": 27.3482 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.04006, "high": 0.0405, "low": 0.04, "close": 0.04034, "volume": 517794.0, "close_time": 1768615199999, "quote_volume": 20836.05381, "trades": 217, "taker_buy_base": 373047.0, "taker_buy_quote": 15021.43328 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.04033, "high": 0.04033, "low": 0.04002, "close": 0.04008, "volume": 188167.0, "close_time": 1768618799999, "quote_volume": 7546.23982, "trades": 65, "taker_buy_base": 105569.0, "taker_buy_quote": 4232.72728 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0401, "high": 0.04023, "low": 0.04008, "close": 0.04012, "volume": 75401.0, "close_time": 1768622399999, "quote_volume": 3029.07892, "trades": 42, "taker_buy_base": 19199.0, "taker_buy_quote": 771.21668 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.04005, "high": 0.04007, "low": 0.03995, "close": 0.03997, "volume": 76442.0, "close_time": 1768625999999, "quote_volume": 3058.32992, "trades": 95, "taker_buy_base": 36146.0, "taker_buy_quote": 1446.75949 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.04003, "high": 0.04006, "low": 0.03997, "close": 0.04, "volume": 56156.0, "close_time": 1768629599999, "quote_volume": 2245.72338, "trades": 24, "taker_buy_base": 5600.0, "taker_buy_quote": 224.10489 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.04002, "high": 0.04004, "low": 0.03995, "close": 0.03996, "volume": 60308.0, "close_time": 1768633199999, "quote_volume": 2411.39745, "trades": 52, "taker_buy_base": 15124.0, "taker_buy_quote": 604.93756 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.03996, "high": 0.0401, "low": 0.03987, "close": 0.04, "volume": 72052.0, "close_time": 1768636799999, "quote_volume": 2882.66327, "trades": 145, "taker_buy_base": 27843.0, "taker_buy_quote": 1113.92682 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.04003, "high": 0.04017, "low": 0.03995, "close": 0.0401, "volume": 68124.0, "close_time": 1768640399999, "quote_volume": 2726.86944, "trades": 107, "taker_buy_base": 21733.0, "taker_buy_quote": 870.11351 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.04014, "high": 0.04017, "low": 0.03999, "close": 0.04012, "volume": 29194.0, "close_time": 1768643999999, "quote_volume": 1170.62318, "trades": 27, "taker_buy_base": 15116.0, "taker_buy_quote": 606.40887 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.04016, "high": 0.0402, "low": 0.04007, "close": 0.04007, "volume": 63913.0, "close_time": 1768647599999, "quote_volume": 2565.28659, "trades": 39, "taker_buy_base": 22075.0, "taker_buy_quote": 885.96844 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.04012, "high": 0.04016, "low": 0.03995, "close": 0.04004, "volume": 181071.0, "close_time": 1768651199999, "quote_volume": 7251.75828, "trades": 153, "taker_buy_base": 91144.0, "taker_buy_quote": 3650.02195 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.04004, "high": 0.04052, "low": 0.03995, "close": 0.04042, "volume": 470422.0, "close_time": 1768654799999, "quote_volume": 18959.68542, "trades": 343, "taker_buy_base": 103641.0, "taker_buy_quote": 4178.9828 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.04042, "high": 0.04043, "low": 0.04019, "close": 0.04037, "volume": 131530.0, "close_time": 1768658399999, "quote_volume": 5301.69921, "trades": 152, "taker_buy_base": 35951.0, "taker_buy_quote": 1448.9529 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.04037, "high": 0.04044, "low": 0.04028, "close": 0.04039, "volume": 144443.0, "close_time": 1768661999999, "quote_volume": 5828.12123, "trades": 163, "taker_buy_base": 74632.0, "taker_buy_quote": 3011.11931 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.04039, "high": 0.04039, "low": 0.0402, "close": 0.0403, "volume": 1162184.0, "close_time": 1768665599999, "quote_volume": 46802.50545, "trades": 454, "taker_buy_base": 251778.0, "taker_buy_quote": 10142.91853 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0403, "high": 0.04032, "low": 0.03969, "close": 0.03992, "volume": 354093.0, "close_time": 1768669199999, "quote_volume": 14153.71253, "trades": 419, "taker_buy_base": 155843.0, "taker_buy_quote": 6225.36472 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.03992, "high": 0.04007, "low": 0.03985, "close": 0.03996, "volume": 102794.0, "close_time": 1768672799999, "quote_volume": 4107.19513, "trades": 197, "taker_buy_base": 52012.0, "taker_buy_quote": 2078.56792 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.03997, "high": 0.04007, "low": 0.03986, "close": 0.04004, "volume": 65147.0, "close_time": 1768676399999, "quote_volume": 2602.92116, "trades": 123, "taker_buy_base": 25864.0, "taker_buy_quote": 1033.61665 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.04004, "high": 0.04004, "low": 0.03984, "close": 0.03995, "volume": 91726.0, "close_time": 1768679999999, "quote_volume": 3661.78532, "trades": 155, "taker_buy_base": 27902.0, "taker_buy_quote": 1114.9026 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03995, "high": 0.04006, "low": 0.03977, "close": 0.03978, "volume": 452650.0, "close_time": 1768683599999, "quote_volume": 18030.72682, "trades": 292, "taker_buy_base": 198410.0, "taker_buy_quote": 7905.90264 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.03981, "high": 0.03993, "low": 0.03974, "close": 0.03986, "volume": 255843.0, "close_time": 1768687199999, "quote_volume": 10179.52704, "trades": 219, "taker_buy_base": 132327.0, "taker_buy_quote": 5266.73402 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.03986, "high": 0.03988, "low": 0.03901, "close": 0.03913, "volume": 1053821.0, "close_time": 1768690799999, "quote_volume": 41262.83824, "trades": 406, "taker_buy_base": 496908.0, "taker_buy_quote": 19464.43505 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.03907, "high": 0.03933, "low": 0.03904, "close": 0.03914, "volume": 281606.0, "close_time": 1768694399999, "quote_volume": 11022.91552, "trades": 139, "taker_buy_base": 119612.0, "taker_buy_quote": 4686.2961 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03914, "high": 0.03935, "low": 0.03909, "close": 0.03917, "volume": 94469.0, "close_time": 1768697999999, "quote_volume": 3700.25124, "trades": 117, "taker_buy_base": 48292.0, "taker_buy_quote": 1890.50341 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.03919, "high": 0.03919, "low": 0.0387, "close": 0.03882, "volume": 405788.0, "close_time": 1768701599999, "quote_volume": 15780.16948, "trades": 320, "taker_buy_base": 239450.0, "taker_buy_quote": 9313.76434 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.03886, "high": 0.03904, "low": 0.03871, "close": 0.03891, "volume": 111291.0, "close_time": 1768705199999, "quote_volume": 4319.53976, "trades": 164, "taker_buy_base": 51882.0, "taker_buy_quote": 2015.5071 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.03891, "high": 0.03906, "low": 0.03882, "close": 0.03888, "volume": 135123.0, "close_time": 1768708799999, "quote_volume": 5257.63671, "trades": 238, "taker_buy_base": 61669.0, "taker_buy_quote": 2399.86145 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03882, "high": 0.03884, "low": 0.03872, "close": 0.03878, "volume": 164102.0, "close_time": 1768712399999, "quote_volume": 6362.72058, "trades": 205, "taker_buy_base": 90232.0, "taker_buy_quote": 3499.74993 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.03878, "high": 0.03878, "low": 0.03841, "close": 0.03853, "volume": 442742.0, "close_time": 1768715999999, "quote_volume": 17082.52601, "trades": 277, "taker_buy_base": 59087.0, "taker_buy_quote": 2282.24955 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.03858, "high": 0.03874, "low": 0.03854, "close": 0.03858, "volume": 80832.0, "close_time": 1768719599999, "quote_volume": 3120.77479, "trades": 178, "taker_buy_base": 51039.0, "taker_buy_quote": 1970.86337 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.03857, "high": 0.03857, "low": 0.03836, "close": 0.03848, "volume": 60215.0, "close_time": 1768723199999, "quote_volume": 2314.24688, "trades": 71, "taker_buy_base": 26641.0, "taker_buy_quote": 1024.4561 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03842, "high": 0.03852, "low": 0.0384, "close": 0.03851, "volume": 39462.0, "close_time": 1768726799999, "quote_volume": 1517.13546, "trades": 42, "taker_buy_base": 10626.0, "taker_buy_quote": 408.67687 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.03851, "high": 0.03857, "low": 0.03841, "close": 0.03851, "volume": 68470.0, "close_time": 1768730399999, "quote_volume": 2635.47725, "trades": 67, "taker_buy_base": 44178.0, "taker_buy_quote": 1700.82037 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0385, "high": 0.0386, "low": 0.03839, "close": 0.0386, "volume": 37926.0, "close_time": 1768733999999, "quote_volume": 1461.8153, "trades": 47, "taker_buy_base": 8764.0, "taker_buy_quote": 337.83029 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.03859, "high": 0.03879, "low": 0.03857, "close": 0.03877, "volume": 119720.0, "close_time": 1768737599999, "quote_volume": 4631.05525, "trades": 132, "taker_buy_base": 77889.0, "taker_buy_quote": 3012.45713 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03875, "high": 0.03897, "low": 0.03873, "close": 0.03889, "volume": 152498.0, "close_time": 1768741199999, "quote_volume": 5925.49821, "trades": 117, "taker_buy_base": 42936.0, "taker_buy_quote": 1668.02399 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.03881, "high": 0.03889, "low": 0.03866, "close": 0.03879, "volume": 90540.0, "close_time": 1768744799999, "quote_volume": 3512.28919, "trades": 89, "taker_buy_base": 25576.0, "taker_buy_quote": 992.16462 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0387, "high": 0.03884, "low": 0.03847, "close": 0.03851, "volume": 171865.0, "close_time": 1768748399999, "quote_volume": 6624.71354, "trades": 61, "taker_buy_base": 20527.0, "taker_buy_quote": 792.9628 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.03844, "high": 0.03889, "low": 0.03844, "close": 0.03882, "volume": 363509.0, "close_time": 1768751999999, "quote_volume": 14080.89572, "trades": 129, "taker_buy_base": 291628.0, "taker_buy_quote": 11307.27248 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03882, "high": 0.03899, "low": 0.03878, "close": 0.0388, "volume": 31373.0, "close_time": 1768755599999, "quote_volume": 1220.57206, "trades": 43, "taker_buy_base": 11641.0, "taker_buy_quote": 452.08084 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.03873, "high": 0.03889, "low": 0.03865, "close": 0.03886, "volume": 17495.0, "close_time": 1768759199999, "quote_volume": 678.30311, "trades": 19, "taker_buy_base": 12297.0, "taker_buy_quote": 477.1756 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.03888, "high": 0.03903, "low": 0.03881, "close": 0.03902, "volume": 11722.0, "close_time": 1768762799999, "quote_volume": 456.46145, "trades": 12, "taker_buy_base": 3544.0, "taker_buy_quote": 137.73186 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.03903, "high": 0.03905, "low": 0.03881, "close": 0.03893, "volume": 20243.0, "close_time": 1768766399999, "quote_volume": 788.63302, "trades": 23, "taker_buy_base": 11895.0, "taker_buy_quote": 463.60616 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03887, "high": 0.03904, "low": 0.03879, "close": 0.03896, "volume": 14586.0, "close_time": 1768769999999, "quote_volume": 567.8962, "trades": 21, "taker_buy_base": 3175.0, "taker_buy_quote": 123.64206 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.03893, "high": 0.03906, "low": 0.03892, "close": 0.03905, "volume": 27275.0, "close_time": 1768773599999, "quote_volume": 1063.90011, "trades": 25, "taker_buy_base": 12829.0, "taker_buy_quote": 500.36096 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.03901, "high": 0.0392, "low": 0.03901, "close": 0.0392, "volume": 49020.0, "close_time": 1768777199999, "quote_volume": 1916.47717, "trades": 50, "taker_buy_base": 25408.0, "taker_buy_quote": 993.68859 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.03906, "high": 0.03906, "low": 0.03738, "close": 0.03752, "volume": 1174318.0, "close_time": 1768780799999, "quote_volume": 44653.42691, "trades": 451, "taker_buy_base": 570106.0, "taker_buy_quote": 21711.16654 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03748, "high": 0.03842, "low": 0.03555, "close": 0.03773, "volume": 5089532.0, "close_time": 1768784399999, "quote_volume": 189062.20182, "trades": 3219, "taker_buy_base": 2371554.0, "taker_buy_quote": 88475.01252 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.03777, "high": 0.0378, "low": 0.03699, "close": 0.03706, "volume": 1342917.0, "close_time": 1768787999999, "quote_volume": 50105.61093, "trades": 823, "taker_buy_base": 362075.0, "taker_buy_quote": 13487.84962 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.03705, "high": 0.03778, "low": 0.03696, "close": 0.0376, "volume": 183565.0, "close_time": 1768791599999, "quote_volume": 6861.82715, "trades": 296, "taker_buy_base": 82062.0, "taker_buy_quote": 3066.12291 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.03764, "high": 0.03845, "low": 0.03739, "close": 0.03838, "volume": 505664.0, "close_time": 1768795199999, "quote_volume": 19131.01717, "trades": 445, "taker_buy_base": 160322.0, "taker_buy_quote": 6083.21882 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03827, "high": 0.03894, "low": 0.03802, "close": 0.03852, "volume": 310995.0, "close_time": 1768798799999, "quote_volume": 11984.59905, "trades": 332, "taker_buy_base": 201227.0, "taker_buy_quote": 7758.54635 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.03849, "high": 0.03954, "low": 0.03843, "close": 0.0391, "volume": 3578921.0, "close_time": 1768802399999, "quote_volume": 139534.45183, "trades": 2007, "taker_buy_base": 2604623.0, "taker_buy_quote": 101596.60538 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.03916, "high": 0.03962, "low": 0.03863, "close": 0.03903, "volume": 1846369.0, "close_time": 1768805999999, "quote_volume": 72255.30931, "trades": 950, "taker_buy_base": 797326.0, "taker_buy_quote": 31302.70797 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.03898, "high": 0.03974, "low": 0.03875, "close": 0.03948, "volume": 1816202.0, "close_time": 1768809599999, "quote_volume": 71313.59294, "trades": 842, "taker_buy_base": 905702.0, "taker_buy_quote": 35572.8803 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03951, "high": 0.03995, "low": 0.03902, "close": 0.03983, "volume": 2190713.0, "close_time": 1768813199999, "quote_volume": 86374.2216, "trades": 908, "taker_buy_base": 1070166.0, "taker_buy_quote": 42285.14042 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.03984, "high": 0.04063, "low": 0.03899, "close": 0.03978, "volume": 11544018.0, "close_time": 1768816799999, "quote_volume": 462289.76826, "trades": 6539, "taker_buy_base": 7381677.0, "taker_buy_quote": 296469.16831 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.03977, "high": 0.03981, "low": 0.03818, "close": 0.03875, "volume": 3264183.0, "close_time": 1768820399999, "quote_volume": 127045.8646, "trades": 1926, "taker_buy_base": 1052564.0, "taker_buy_quote": 40985.9533 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.03873, "high": 0.03884, "low": 0.03823, "close": 0.03832, "volume": 1769420.0, "close_time": 1768823999999, "quote_volume": 68100.95899, "trades": 714, "taker_buy_base": 330174.0, "taker_buy_quote": 12720.45634 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03831, "high": 0.03831, "low": 0.03799, "close": 0.03803, "volume": 876399.0, "close_time": 1768827599999, "quote_volume": 33444.01957, "trades": 406, "taker_buy_base": 283291.0, "taker_buy_quote": 10810.28882 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.03804, "high": 0.03825, "low": 0.03793, "close": 0.03801, "volume": 806908.0, "close_time": 1768831199999, "quote_volume": 30699.79019, "trades": 340, "taker_buy_base": 316932.0, "taker_buy_quote": 12054.48214 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.03804, "high": 0.03828, "low": 0.03802, "close": 0.03805, "volume": 414815.0, "close_time": 1768834799999, "quote_volume": 15802.92257, "trades": 161, "taker_buy_base": 253540.0, "taker_buy_quote": 9653.0081 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.03806, "high": 0.03839, "low": 0.03805, "close": 0.03828, "volume": 596586.0, "close_time": 1768838399999, "quote_volume": 22809.99794, "trades": 275, "taker_buy_base": 441368.0, "taker_buy_quote": 16874.98581 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03826, "high": 0.03848, "low": 0.03822, "close": 0.03846, "volume": 103122.0, "close_time": 1768841999999, "quote_volume": 3955.52762, "trades": 67, "taker_buy_base": 14273.0, "taker_buy_quote": 547.77396 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.03844, "high": 0.03871, "low": 0.03839, "close": 0.03841, "volume": 532849.0, "close_time": 1768845599999, "quote_volume": 20546.05375, "trades": 236, "taker_buy_base": 267145.0, "taker_buy_quote": 10309.21271 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.03844, "high": 0.03862, "low": 0.03835, "close": 0.03859, "volume": 155529.0, "close_time": 1768849199999, "quote_volume": 5986.26589, "trades": 91, "taker_buy_base": 69177.0, "taker_buy_quote": 2663.24698 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0386, "high": 0.03932, "low": 0.03858, "close": 0.03889, "volume": 748885.0, "close_time": 1768852799999, "quote_volume": 29246.333, "trades": 385, "taker_buy_base": 418176.0, "taker_buy_quote": 16345.13954 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03888, "high": 0.039, "low": 0.03883, "close": 0.0389, "volume": 66650.0, "close_time": 1768856399999, "quote_volume": 2593.21028, "trades": 84, "taker_buy_base": 18804.0, "taker_buy_quote": 731.92177 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.03886, "high": 0.03887, "low": 0.03841, "close": 0.03845, "volume": 296345.0, "close_time": 1768859999999, "quote_volume": 11447.67699, "trades": 146, "taker_buy_base": 51058.0, "taker_buy_quote": 1975.24756 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.03848, "high": 0.03857, "low": 0.03826, "close": 0.03834, "volume": 115350.0, "close_time": 1768863599999, "quote_volume": 4431.02781, "trades": 78, "taker_buy_base": 32356.0, "taker_buy_quote": 1245.1915 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.03825, "high": 0.03857, "low": 0.03824, "close": 0.03839, "volume": 217541.0, "close_time": 1768867199999, "quote_volume": 8356.81444, "trades": 86, "taker_buy_base": 50799.0, "taker_buy_quote": 1953.63856 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03832, "high": 0.03836, "low": 0.03817, "close": 0.03823, "volume": 508393.0, "close_time": 1768870799999, "quote_volume": 19439.89292, "trades": 268, "taker_buy_base": 240175.0, "taker_buy_quote": 9184.77704 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.03818, "high": 0.03837, "low": 0.03809, "close": 0.03831, "volume": 341959.0, "close_time": 1768874399999, "quote_volume": 13075.161, "trades": 137, "taker_buy_base": 125820.0, "taker_buy_quote": 4811.25978 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.03826, "high": 0.03828, "low": 0.03811, "close": 0.03814, "volume": 94245.0, "close_time": 1768877999999, "quote_volume": 3601.27781, "trades": 60, "taker_buy_base": 68487.0, "taker_buy_quote": 2617.62749 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.03811, "high": 0.03813, "low": 0.03773, "close": 0.03777, "volume": 469101.0, "close_time": 1768881599999, "quote_volume": 17767.62588, "trades": 250, "taker_buy_base": 221185.0, "taker_buy_quote": 8382.80325 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03774, "high": 0.03778, "low": 0.03742, "close": 0.03754, "volume": 1016293.0, "close_time": 1768885199999, "quote_volume": 38157.07475, "trades": 278, "taker_buy_base": 476999.0, "taker_buy_quote": 17900.97491 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.03746, "high": 0.03767, "low": 0.03734, "close": 0.03746, "volume": 491742.0, "close_time": 1768888799999, "quote_volume": 18425.28859, "trades": 231, "taker_buy_base": 197223.0, "taker_buy_quote": 7393.81642 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.03744, "high": 0.03744, "low": 0.03713, "close": 0.03727, "volume": 230595.0, "close_time": 1768892399999, "quote_volume": 8583.41557, "trades": 191, "taker_buy_base": 111599.0, "taker_buy_quote": 4153.53622 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.03727, "high": 0.03736, "low": 0.0371, "close": 0.03713, "volume": 255074.0, "close_time": 1768895999999, "quote_volume": 9495.47462, "trades": 415, "taker_buy_base": 141452.0, "taker_buy_quote": 5271.91034 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03712, "high": 0.03723, "low": 0.03667, "close": 0.03707, "volume": 656941.0, "close_time": 1768899599999, "quote_volume": 24287.43501, "trades": 213, "taker_buy_base": 389004.0, "taker_buy_quote": 14365.44564 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.03705, "high": 0.03775, "low": 0.03688, "close": 0.03727, "volume": 6035584.0, "close_time": 1768903199999, "quote_volume": 224339.03314, "trades": 3096, "taker_buy_base": 4619864.0, "taker_buy_quote": 171819.21091 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.03723, "high": 0.03756, "low": 0.03722, "close": 0.03741, "volume": 487067.0, "close_time": 1768906799999, "quote_volume": 18218.5102, "trades": 234, "taker_buy_base": 395670.0, "taker_buy_quote": 14799.16685 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.03744, "high": 0.0378, "low": 0.03722, "close": 0.03727, "volume": 633432.0, "close_time": 1768910399999, "quote_volume": 23763.39181, "trades": 362, "taker_buy_base": 401924.0, "taker_buy_quote": 15071.28943 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03723, "high": 0.03785, "low": 0.03721, "close": 0.03779, "volume": 565244.0, "close_time": 1768913999999, "quote_volume": 21248.91981, "trades": 322, "taker_buy_base": 417556.0, "taker_buy_quote": 15690.55277 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.03779, "high": 0.03803, "low": 0.03769, "close": 0.03787, "volume": 790342.0, "close_time": 1768917599999, "quote_volume": 29885.64317, "trades": 378, "taker_buy_base": 373911.0, "taker_buy_quote": 14136.87051 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.03788, "high": 0.03838, "low": 0.03788, "close": 0.0382, "volume": 538502.0, "close_time": 1768921199999, "quote_volume": 20538.24322, "trades": 296, "taker_buy_base": 258344.0, "taker_buy_quote": 9852.18925 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0382, "high": 0.03869, "low": 0.0378, "close": 0.0383, "volume": 983583.0, "close_time": 1768924799999, "quote_volume": 37615.89744, "trades": 492, "taker_buy_base": 537014.0, "taker_buy_quote": 20564.98412 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03834, "high": 0.03845, "low": 0.03781, "close": 0.03792, "volume": 417807.0, "close_time": 1768928399999, "quote_volume": 15910.98161, "trades": 206, "taker_buy_base": 174535.0, "taker_buy_quote": 6644.33611 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.03791, "high": 0.0381, "low": 0.03754, "close": 0.0377, "volume": 305717.0, "close_time": 1768931999999, "quote_volume": 11572.83843, "trades": 109, "taker_buy_base": 68143.0, "taker_buy_quote": 2577.07933 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.03774, "high": 0.03777, "low": 0.03744, "close": 0.03749, "volume": 76959.0, "close_time": 1768935599999, "quote_volume": 2892.13016, "trades": 38, "taker_buy_base": 52228.0, "taker_buy_quote": 1963.00153 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.03768, "high": 0.03785, "low": 0.03749, "close": 0.03763, "volume": 225530.0, "close_time": 1768939199999, "quote_volume": 8501.88338, "trades": 128, "taker_buy_base": 114054.0, "taker_buy_quote": 4298.45638 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03768, "high": 0.03794, "low": 0.0376, "close": 0.03791, "volume": 97367.0, "close_time": 1768942799999, "quote_volume": 3677.10242, "trades": 55, "taker_buy_base": 35823.0, "taker_buy_quote": 1355.46805 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.03796, "high": 0.03798, "low": 0.03782, "close": 0.03787, "volume": 73208.0, "close_time": 1768946399999, "quote_volume": 2775.79144, "trades": 64, "taker_buy_base": 20995.0, "taker_buy_quote": 796.34433 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.03786, "high": 0.03793, "low": 0.03715, "close": 0.03759, "volume": 900750.0, "close_time": 1768949999999, "quote_volume": 33827.93201, "trades": 875, "taker_buy_base": 370175.0, "taker_buy_quote": 13923.49601 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.03759, "high": 0.03761, "low": 0.03708, "close": 0.03724, "volume": 930831.0, "close_time": 1768953599999, "quote_volume": 34732.36991, "trades": 838, "taker_buy_base": 317259.0, "taker_buy_quote": 11831.41484 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.03724, "high": 0.03803, "low": 0.03721, "close": 0.03801, "volume": 718914.0, "close_time": 1768957199999, "quote_volume": 26979.73832, "trades": 795, "taker_buy_base": 328825.0, "taker_buy_quote": 12344.91677 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.03801, "high": 0.03815, "low": 0.03777, "close": 0.03787, "volume": 544488.0, "close_time": 1768960799999, "quote_volume": 20654.47826, "trades": 450, "taker_buy_base": 122943.0, "taker_buy_quote": 4662.007 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.03788, "high": 0.03818, "low": 0.03782, "close": 0.03813, "volume": 405040.0, "close_time": 1768964399999, "quote_volume": 15407.04779, "trades": 360, "taker_buy_base": 193190.0, "taker_buy_quote": 7348.36765 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.03812, "high": 0.0384, "low": 0.0381, "close": 0.03833, "volume": 267433.0, "close_time": 1768967999999, "quote_volume": 10225.90614, "trades": 275, "taker_buy_base": 125238.0, "taker_buy_quote": 4789.08227 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.03832, "high": 0.03861, "low": 0.03824, "close": 0.03851, "volume": 304032.0, "close_time": 1768971599999, "quote_volume": 11694.74429, "trades": 300, "taker_buy_base": 112483.0, "taker_buy_quote": 4327.00391 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03819, "close": 0.03841, "volume": 403941.0, "close_time": 1768975199999, "quote_volume": 15475.85849, "trades": 273, "taker_buy_base": 191604.0, "taker_buy_quote": 7342.75024 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.03839, "high": 0.03839, "low": 0.03821, "close": 0.03827, "volume": 263572.0, "close_time": 1768978799999, "quote_volume": 10091.5251, "trades": 179, "taker_buy_base": 135456.0, "taker_buy_quote": 5187.82557 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.03826, "high": 0.03835, "low": 0.03802, "close": 0.03821, "volume": 282082.0, "close_time": 1768982399999, "quote_volume": 10768.30227, "trades": 203, "taker_buy_base": 106182.0, "taker_buy_quote": 4054.60197 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0382, "high": 0.03833, "low": 0.03801, "close": 0.03825, "volume": 461380.0, "close_time": 1768985999999, "quote_volume": 17613.15111, "trades": 430, "taker_buy_base": 158701.0, "taker_buy_quote": 6056.13861 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.03827, "high": 0.03846, "low": 0.03824, "close": 0.03837, "volume": 346514.0, "close_time": 1768989599999, "quote_volume": 13293.27667, "trades": 343, "taker_buy_base": 108720.0, "taker_buy_quote": 4168.72434 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.03836, "high": 0.0393, "low": 0.03836, "close": 0.03927, "volume": 1601457.0, "close_time": 1768993199999, "quote_volume": 62229.14023, "trades": 1106, "taker_buy_base": 850358.0, "taker_buy_quote": 33003.15112 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.03925, "high": 0.03985, "low": 0.0391, "close": 0.03935, "volume": 1971848.0, "close_time": 1768996799999, "quote_volume": 77853.14478, "trades": 1417, "taker_buy_base": 1002452.0, "taker_buy_quote": 39579.1872 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.03934, "high": 0.03943, "low": 0.0387, "close": 0.03921, "volume": 1908420.0, "close_time": 1769000399999, "quote_volume": 74608.76381, "trades": 1469, "taker_buy_base": 872668.0, "taker_buy_quote": 34126.71983 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0392, "high": 0.0397, "low": 0.03908, "close": 0.03934, "volume": 1277716.0, "close_time": 1769003999999, "quote_volume": 50335.23199, "trades": 1120, "taker_buy_base": 697285.0, "taker_buy_quote": 27464.33238 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.03933, "high": 0.04014, "low": 0.0393, "close": 0.03969, "volume": 2400675.0, "close_time": 1769007599999, "quote_volume": 95510.1017, "trades": 4278, "taker_buy_base": 1185444.0, "taker_buy_quote": 47171.07995 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.03972, "high": 0.03999, "low": 0.03941, "close": 0.03972, "volume": 1606483.0, "close_time": 1769011199999, "quote_volume": 63755.31521, "trades": 1269, "taker_buy_base": 815528.0, "taker_buy_quote": 32366.08979 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03969, "high": 0.03975, "low": 0.03868, "close": 0.03884, "volume": 955327.0, "close_time": 1769014799999, "quote_volume": 37338.08635, "trades": 929, "taker_buy_base": 348116.0, "taker_buy_quote": 13588.8092 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.03885, "high": 0.03926, "low": 0.0386, "close": 0.03884, "volume": 706461.0, "close_time": 1769018399999, "quote_volume": 27501.09985, "trades": 972, "taker_buy_base": 377979.0, "taker_buy_quote": 14720.45798 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.03886, "high": 0.03919, "low": 0.03869, "close": 0.03906, "volume": 216095.0, "close_time": 1769021999999, "quote_volume": 8414.51453, "trades": 488, "taker_buy_base": 116272.0, "taker_buy_quote": 4529.80739 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.03906, "high": 0.03987, "low": 0.03884, "close": 0.03983, "volume": 554364.0, "close_time": 1769025599999, "quote_volume": 21859.83018, "trades": 692, "taker_buy_base": 293465.0, "taker_buy_quote": 11572.64072 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03986, "high": 0.03991, "low": 0.0394, "close": 0.03973, "volume": 501778.0, "close_time": 1769029199999, "quote_volume": 19885.98956, "trades": 675, "taker_buy_base": 142973.0, "taker_buy_quote": 5671.15186 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.03974, "high": 0.03992, "low": 0.03963, "close": 0.03975, "volume": 261412.0, "close_time": 1769032799999, "quote_volume": 10393.79275, "trades": 433, "taker_buy_base": 128082.0, "taker_buy_quote": 5093.64682 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.03975, "high": 0.03994, "low": 0.03957, "close": 0.03958, "volume": 97257.0, "close_time": 1769036399999, "quote_volume": 3874.54218, "trades": 106, "taker_buy_base": 52170.0, "taker_buy_quote": 2079.02709 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03957, "high": 0.03976, "low": 0.03937, "close": 0.03937, "volume": 261022.0, "close_time": 1769039999999, "quote_volume": 10325.65398, "trades": 205, "taker_buy_base": 106648.0, "taker_buy_quote": 4219.1409 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03938, "high": 0.03962, "low": 0.03934, "close": 0.03955, "volume": 288007.0, "close_time": 1769043599999, "quote_volume": 11372.68117, "trades": 154, "taker_buy_base": 142067.0, "taker_buy_quote": 5607.82626 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.03955, "high": 0.03983, "low": 0.03949, "close": 0.03972, "volume": 761107.0, "close_time": 1769047199999, "quote_volume": 30218.09613, "trades": 287, "taker_buy_base": 312247.0, "taker_buy_quote": 12379.30104 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.03974, "high": 0.03992, "low": 0.03972, "close": 0.03972, "volume": 259650.0, "close_time": 1769050799999, "quote_volume": 10336.721, "trades": 137, "taker_buy_base": 135073.0, "taker_buy_quote": 5382.00792 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.03979, "high": 0.03982, "low": 0.03947, "close": 0.03957, "volume": 233683.0, "close_time": 1769054399999, "quote_volume": 9261.73569, "trades": 119, "taker_buy_base": 105786.0, "taker_buy_quote": 4188.15255 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03958, "high": 0.03987, "low": 0.03956, "close": 0.03963, "volume": 185455.0, "close_time": 1769057999999, "quote_volume": 7368.19105, "trades": 79, "taker_buy_base": 133604.0, "taker_buy_quote": 5311.64567 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.03976, "high": 0.03976, "low": 0.03962, "close": 0.03963, "volume": 123306.0, "close_time": 1769061599999, "quote_volume": 4895.29588, "trades": 59, "taker_buy_base": 61764.0, "taker_buy_quote": 2451.4635 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0397, "high": 0.03994, "low": 0.03962, "close": 0.03983, "volume": 231715.0, "close_time": 1769065199999, "quote_volume": 9220.29114, "trades": 128, "taker_buy_base": 153233.0, "taker_buy_quote": 6099.02971 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.03984, "high": 0.03984, "low": 0.03955, "close": 0.03956, "volume": 178792.0, "close_time": 1769068799999, "quote_volume": 7087.20534, "trades": 84, "taker_buy_base": 97636.0, "taker_buy_quote": 3867.78854 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03956, "high": 0.03978, "low": 0.03951, "close": 0.03977, "volume": 128191.0, "close_time": 1769072399999, "quote_volume": 5079.02971, "trades": 169, "taker_buy_base": 76868.0, "taker_buy_quote": 3044.50654 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.03977, "high": 0.03982, "low": 0.03971, "close": 0.03978, "volume": 47582.0, "close_time": 1769075999999, "quote_volume": 1892.57057, "trades": 72, "taker_buy_base": 13065.0, "taker_buy_quote": 519.74283 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.03979, "high": 0.0398, "low": 0.03972, "close": 0.0398, "volume": 34021.0, "close_time": 1769079599999, "quote_volume": 1352.92848, "trades": 31, "taker_buy_base": 27789.0, "taker_buy_quote": 1105.11412 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.03979, "high": 0.03982, "low": 0.03961, "close": 0.03964, "volume": 53899.0, "close_time": 1769083199999, "quote_volume": 2141.21167, "trades": 49, "taker_buy_base": 20199.0, "taker_buy_quote": 801.70253 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.03963, "high": 0.03967, "low": 0.03952, "close": 0.03957, "volume": 233176.0, "close_time": 1769086799999, "quote_volume": 9232.99261, "trades": 116, "taker_buy_base": 130908.0, "taker_buy_quote": 5185.59822 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.03957, "high": 0.0396, "low": 0.03928, "close": 0.03935, "volume": 170324.0, "close_time": 1769090399999, "quote_volume": 6718.16287, "trades": 83, "taker_buy_base": 51019.0, "taker_buy_quote": 2012.01677 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.03935, "high": 0.03951, "low": 0.03921, "close": 0.03923, "volume": 275542.0, "close_time": 1769093999999, "quote_volume": 10850.28505, "trades": 341, "taker_buy_base": 178590.0, "taker_buy_quote": 7034.2881 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.03922, "high": 0.03993, "low": 0.03903, "close": 0.03985, "volume": 972358.0, "close_time": 1769097599999, "quote_volume": 38452.42228, "trades": 703, "taker_buy_base": 556563.0, "taker_buy_quote": 22049.06269 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03979, "high": 0.04075, "low": 0.03979, "close": 0.04057, "volume": 802634.0, "close_time": 1769101199999, "quote_volume": 32353.57355, "trades": 567, "taker_buy_base": 448510.0, "taker_buy_quote": 18081.56982 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.04058, "high": 0.04107, "low": 0.04049, "close": 0.04066, "volume": 1541591.0, "close_time": 1769104799999, "quote_volume": 62890.98364, "trades": 761, "taker_buy_base": 656769.0, "taker_buy_quote": 26803.85294 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.04069, "high": 0.04081, "low": 0.0404, "close": 0.0404, "volume": 473873.0, "close_time": 1769108399999, "quote_volume": 19238.82572, "trades": 182, "taker_buy_base": 263005.0, "taker_buy_quote": 10670.52308 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.04044, "high": 0.04104, "low": 0.04039, "close": 0.04076, "volume": 350294.0, "close_time": 1769111999999, "quote_volume": 14297.71211, "trades": 172, "taker_buy_base": 145598.0, "taker_buy_quote": 5938.73443 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.04078, "high": 0.04078, "low": 0.04037, "close": 0.04049, "volume": 486548.0, "close_time": 1769115599999, "quote_volume": 19725.88307, "trades": 280, "taker_buy_base": 319742.0, "taker_buy_quote": 12961.0291 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.04049, "high": 0.04053, "low": 0.04031, "close": 0.04039, "volume": 197928.0, "close_time": 1769119199999, "quote_volume": 8003.67775, "trades": 164, "taker_buy_base": 138596.0, "taker_buy_quote": 5603.5606 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.04034, "high": 0.04068, "low": 0.04029, "close": 0.04058, "volume": 552641.0, "close_time": 1769122799999, "quote_volume": 22393.19013, "trades": 270, "taker_buy_base": 404458.0, "taker_buy_quote": 16396.51837 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.04058, "high": 0.04109, "low": 0.04043, "close": 0.04101, "volume": 824756.0, "close_time": 1769126399999, "quote_volume": 33692.98219, "trades": 337, "taker_buy_base": 293256.0, "taker_buy_quote": 11967.61345 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04106, "high": 0.04108, "low": 0.04084, "close": 0.04098, "volume": 251227.0, "close_time": 1769129999999, "quote_volume": 10287.12006, "trades": 91, "taker_buy_base": 131709.0, "taker_buy_quote": 5393.9751 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.04091, "high": 0.04096, "low": 0.04077, "close": 0.0409, "volume": 123832.0, "close_time": 1769133599999, "quote_volume": 5059.02198, "trades": 57, "taker_buy_base": 12891.0, "taker_buy_quote": 526.78668 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.04095, "high": 0.04096, "low": 0.04073, "close": 0.04074, "volume": 61906.0, "close_time": 1769137199999, "quote_volume": 2526.75984, "trades": 40, "taker_buy_base": 32259.0, "taker_buy_quote": 1316.31173 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.04073, "high": 0.04085, "low": 0.04064, "close": 0.04071, "volume": 67754.0, "close_time": 1769140799999, "quote_volume": 2760.90198, "trades": 52, "taker_buy_base": 29538.0, "taker_buy_quote": 1203.79988 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.04074, "high": 0.04097, "low": 0.04072, "close": 0.04082, "volume": 481864.0, "close_time": 1769144399999, "quote_volume": 19682.05647, "trades": 210, "taker_buy_base": 302152.0, "taker_buy_quote": 12344.85501 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.04082, "high": 0.04094, "low": 0.04069, "close": 0.04089, "volume": 238911.0, "close_time": 1769147999999, "quote_volume": 9747.84542, "trades": 121, "taker_buy_base": 148978.0, "taker_buy_quote": 6080.49806 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.04101, "high": 0.04115, "low": 0.04092, "close": 0.04101, "volume": 540284.0, "close_time": 1769151599999, "quote_volume": 22172.37765, "trades": 212, "taker_buy_base": 281063.0, "taker_buy_quote": 11537.58242 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.04094, "high": 0.04104, "low": 0.04082, "close": 0.04085, "volume": 113166.0, "close_time": 1769155199999, "quote_volume": 4630.72861, "trades": 57, "taker_buy_base": 82943.0, "taker_buy_quote": 3394.6662 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.04081, "high": 0.04086, "low": 0.04054, "close": 0.04059, "volume": 168407.0, "close_time": 1769158799999, "quote_volume": 6850.9372, "trades": 84, "taker_buy_base": 108701.0, "taker_buy_quote": 4419.57626 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.04059, "high": 0.04077, "low": 0.04058, "close": 0.0407, "volume": 161217.0, "close_time": 1769162399999, "quote_volume": 6557.7399, "trades": 91, "taker_buy_base": 115129.0, "taker_buy_quote": 4684.77158 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.04069, "high": 0.04088, "low": 0.04067, "close": 0.04088, "volume": 67478.0, "close_time": 1769165999999, "quote_volume": 2753.97821, "trades": 37, "taker_buy_base": 61233.0, "taker_buy_quote": 2499.15864 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.04084, "high": 0.04089, "low": 0.04072, "close": 0.04072, "volume": 86023.0, "close_time": 1769169599999, "quote_volume": 3509.27417, "trades": 41, "taker_buy_base": 27717.0, "taker_buy_quote": 1130.0387 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.04073, "high": 0.04076, "low": 0.04067, "close": 0.04067, "volume": 13990.0, "close_time": 1769173199999, "quote_volume": 569.90121, "trades": 7, "taker_buy_base": 9990.0, "taker_buy_quote": 406.9512 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.04063, "high": 0.04091, "low": 0.04059, "close": 0.04076, "volume": 203985.0, "close_time": 1769176799999, "quote_volume": 8312.61291, "trades": 90, "taker_buy_base": 71948.0, "taker_buy_quote": 2938.12294 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.04073, "high": 0.04074, "low": 0.04033, "close": 0.04072, "volume": 864276.0, "close_time": 1769180399999, "quote_volume": 35013.27112, "trades": 1604, "taker_buy_base": 500510.0, "taker_buy_quote": 20289.83309 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.04073, "high": 0.04101, "low": 0.04073, "close": 0.0409, "volume": 282626.0, "close_time": 1769183999999, "quote_volume": 11564.46029, "trades": 149, "taker_buy_base": 123588.0, "taker_buy_quote": 5056.81011 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.04092, "high": 0.04096, "low": 0.04064, "close": 0.04086, "volume": 196847.0, "close_time": 1769187599999, "quote_volume": 8039.02462, "trades": 96, "taker_buy_base": 103848.0, "taker_buy_quote": 4239.01663 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.04082, "high": 0.04109, "low": 0.04074, "close": 0.04096, "volume": 333021.0, "close_time": 1769191199999, "quote_volume": 13650.35595, "trades": 220, "taker_buy_base": 179614.0, "taker_buy_quote": 7365.14739 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.04096, "high": 0.04112, "low": 0.04069, "close": 0.04069, "volume": 692811.0, "close_time": 1769194799999, "quote_volume": 28356.41486, "trades": 853, "taker_buy_base": 234388.0, "taker_buy_quote": 9589.63253 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.04075, "high": 0.04083, "low": 0.04012, "close": 0.04014, "volume": 733735.0, "close_time": 1769198399999, "quote_volume": 29647.62329, "trades": 606, "taker_buy_base": 462995.0, "taker_buy_quote": 18721.45568 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.04011, "high": 0.04019, "low": 0.03959, "close": 0.03974, "volume": 411680.0, "close_time": 1769201999999, "quote_volume": 16400.89492, "trades": 433, "taker_buy_base": 211747.0, "taker_buy_quote": 8435.31982 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.03973, "high": 0.03996, "low": 0.03973, "close": 0.03992, "volume": 61965.0, "close_time": 1769205599999, "quote_volume": 2470.35368, "trades": 44, "taker_buy_base": 31329.0, "taker_buy_quote": 1248.92978 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.03995, "high": 0.04018, "low": 0.03995, "close": 0.04015, "volume": 77985.0, "close_time": 1769209199999, "quote_volume": 3125.42005, "trades": 110, "taker_buy_base": 54772.0, "taker_buy_quote": 2195.29069 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.04007, "high": 0.04047, "low": 0.04004, "close": 0.04046, "volume": 795312.0, "close_time": 1769212799999, "quote_volume": 32032.88024, "trades": 457, "taker_buy_base": 491974.0, "taker_buy_quote": 19823.59163 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.04047, "high": 0.04133, "low": 0.04033, "close": 0.04102, "volume": 816605.0, "close_time": 1769216399999, "quote_volume": 33421.88541, "trades": 526, "taker_buy_base": 458224.0, "taker_buy_quote": 18755.5738 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.04095, "high": 0.0415, "low": 0.04089, "close": 0.0412, "volume": 1027216.0, "close_time": 1769219999999, "quote_volume": 42303.2031, "trades": 599, "taker_buy_base": 455848.0, "taker_buy_quote": 18765.72449 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.04121, "high": 0.04131, "low": 0.04079, "close": 0.04088, "volume": 222684.0, "close_time": 1769223599999, "quote_volume": 9122.62586, "trades": 93, "taker_buy_base": 44354.0, "taker_buy_quote": 1820.66084 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.04083, "high": 0.04113, "low": 0.04071, "close": 0.04106, "volume": 408946.0, "close_time": 1769227199999, "quote_volume": 16722.23487, "trades": 231, "taker_buy_base": 194879.0, "taker_buy_quote": 7970.94009 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04109, "high": 0.04136, "low": 0.04099, "close": 0.04122, "volume": 303267.0, "close_time": 1769230799999, "quote_volume": 12486.3936, "trades": 164, "taker_buy_base": 212457.0, "taker_buy_quote": 8744.53332 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.04122, "high": 0.04142, "low": 0.0411, "close": 0.04135, "volume": 314904.0, "close_time": 1769234399999, "quote_volume": 13001.33802, "trades": 150, "taker_buy_base": 168434.0, "taker_buy_quote": 6950.94318 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.04139, "high": 0.04146, "low": 0.04122, "close": 0.04143, "volume": 327714.0, "close_time": 1769237999999, "quote_volume": 13545.17781, "trades": 171, "taker_buy_base": 192073.0, "taker_buy_quote": 7940.4878 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0414, "high": 0.04176, "low": 0.04127, "close": 0.04148, "volume": 514232.0, "close_time": 1769241599999, "quote_volume": 21352.58223, "trades": 279, "taker_buy_base": 307405.0, "taker_buy_quote": 12759.20509 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.04141, "high": 0.04148, "low": 0.04129, "close": 0.04133, "volume": 122922.0, "close_time": 1769245199999, "quote_volume": 5084.64271, "trades": 215, "taker_buy_base": 12738.0, "taker_buy_quote": 527.16994 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.04133, "high": 0.04209, "low": 0.041, "close": 0.04105, "volume": 2419551.0, "close_time": 1769248799999, "quote_volume": 100604.02173, "trades": 1488, "taker_buy_base": 1356043.0, "taker_buy_quote": 56486.79599 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.04103, "high": 0.04112, "low": 0.04095, "close": 0.04112, "volume": 207009.0, "close_time": 1769252399999, "quote_volume": 8490.4766, "trades": 111, "taker_buy_base": 85169.0, "taker_buy_quote": 3493.21142 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.04109, "high": 0.04134, "low": 0.04107, "close": 0.04123, "volume": 112108.0, "close_time": 1769255999999, "quote_volume": 4620.84854, "trades": 67, "taker_buy_base": 43525.0, "taker_buy_quote": 1794.15305 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.04125, "high": 0.0414, "low": 0.0411, "close": 0.04118, "volume": 247112.0, "close_time": 1769259599999, "quote_volume": 10184.81492, "trades": 128, "taker_buy_base": 80206.0, "taker_buy_quote": 3310.35769 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.04111, "high": 0.04111, "low": 0.04087, "close": 0.04097, "volume": 201052.0, "close_time": 1769263199999, "quote_volume": 8242.2538, "trades": 116, "taker_buy_base": 67396.0, "taker_buy_quote": 2763.03804 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.04097, "high": 0.04109, "low": 0.04094, "close": 0.04104, "volume": 261673.0, "close_time": 1769266799999, "quote_volume": 10727.7393, "trades": 141, "taker_buy_base": 127176.0, "taker_buy_quote": 5214.38105 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.04103, "high": 0.04157, "low": 0.04103, "close": 0.04145, "volume": 207340.0, "close_time": 1769270399999, "quote_volume": 8570.6392, "trades": 180, "taker_buy_base": 118580.0, "taker_buy_quote": 4897.2299 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.04148, "high": 0.04167, "low": 0.04133, "close": 0.04156, "volume": 292677.0, "close_time": 1769273999999, "quote_volume": 12151.24593, "trades": 211, "taker_buy_base": 141200.0, "taker_buy_quote": 5864.59388 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.04157, "high": 0.04157, "low": 0.04131, "close": 0.04131, "volume": 115276.0, "close_time": 1769277599999, "quote_volume": 4775.02188, "trades": 142, "taker_buy_base": 34403.0, "taker_buy_quote": 1424.94346 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.04129, "high": 0.04134, "low": 0.04121, "close": 0.04129, "volume": 56715.0, "close_time": 1769281199999, "quote_volume": 2341.32499, "trades": 52, "taker_buy_base": 28362.0, "taker_buy_quote": 1171.02349 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.04126, "high": 0.04149, "low": 0.04126, "close": 0.04141, "volume": 72920.0, "close_time": 1769284799999, "quote_volume": 3019.75243, "trades": 50, "taker_buy_base": 32574.0, "taker_buy_quote": 1349.48419 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.04142, "high": 0.0415, "low": 0.04131, "close": 0.04143, "volume": 206215.0, "close_time": 1769288399999, "quote_volume": 8542.16871, "trades": 108, "taker_buy_base": 96141.0, "taker_buy_quote": 3983.16402 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.04141, "high": 0.04164, "low": 0.04141, "close": 0.0416, "volume": 102143.0, "close_time": 1769291999999, "quote_volume": 4242.76631, "trades": 84, "taker_buy_base": 80145.0, "taker_buy_quote": 3329.86456 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0416, "high": 0.04178, "low": 0.04143, "close": 0.04168, "volume": 164752.0, "close_time": 1769295599999, "quote_volume": 6861.39966, "trades": 230, "taker_buy_base": 51773.0, "taker_buy_quote": 2157.24351 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.04168, "high": 0.04177, "low": 0.04159, "close": 0.04159, "volume": 149479.0, "close_time": 1769299199999, "quote_volume": 6231.23597, "trades": 130, "taker_buy_base": 37766.0, "taker_buy_quote": 1574.58769 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04154, "high": 0.0417, "low": 0.04137, "close": 0.04154, "volume": 558976.0, "close_time": 1769302799999, "quote_volume": 23213.82511, "trades": 272, "taker_buy_base": 349784.0, "taker_buy_quote": 14528.49895 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.04152, "high": 0.04155, "low": 0.04122, "close": 0.04122, "volume": 112419.0, "close_time": 1769306399999, "quote_volume": 4643.62001, "trades": 83, "taker_buy_base": 12174.0, "taker_buy_quote": 503.12198 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.04133, "high": 0.04183, "low": 0.04133, "close": 0.04171, "volume": 239533.0, "close_time": 1769309999999, "quote_volume": 9959.24249, "trades": 180, "taker_buy_base": 188292.0, "taker_buy_quote": 7823.67534 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.04172, "high": 0.0418, "low": 0.04162, "close": 0.04177, "volume": 100981.0, "close_time": 1769313599999, "quote_volume": 4213.49102, "trades": 96, "taker_buy_base": 42749.0, "taker_buy_quote": 1783.50104 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.04176, "high": 0.04226, "low": 0.0417, "close": 0.04216, "volume": 378292.0, "close_time": 1769317199999, "quote_volume": 15911.24377, "trades": 269, "taker_buy_base": 235143.0, "taker_buy_quote": 9888.72319 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.04227, "high": 0.0426, "low": 0.04202, "close": 0.04209, "volume": 381725.0, "close_time": 1769320799999, "quote_volume": 16168.95613, "trades": 292, "taker_buy_base": 185360.0, "taker_buy_quote": 7856.04493 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.04213, "high": 0.04213, "low": 0.04158, "close": 0.04182, "volume": 270113.0, "close_time": 1769324399999, "quote_volume": 11279.36255, "trades": 210, "taker_buy_base": 95079.0, "taker_buy_quote": 3977.1938 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.04183, "high": 0.04228, "low": 0.04181, "close": 0.04198, "volume": 425606.0, "close_time": 1769327999999, "quote_volume": 17915.49594, "trades": 385, "taker_buy_base": 306631.0, "taker_buy_quote": 12910.01809 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.04211, "high": 0.04214, "low": 0.0414, "close": 0.04176, "volume": 877801.0, "close_time": 1769331599999, "quote_volume": 36572.61769, "trades": 668, "taker_buy_base": 361247.0, "taker_buy_quote": 15055.0262 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.04176, "high": 0.04266, "low": 0.04176, "close": 0.04225, "volume": 564376.0, "close_time": 1769335199999, "quote_volume": 23822.2697, "trades": 470, "taker_buy_base": 337351.0, "taker_buy_quote": 14233.0078 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.04229, "high": 0.04275, "low": 0.04205, "close": 0.04205, "volume": 460179.0, "close_time": 1769338799999, "quote_volume": 19495.27359, "trades": 472, "taker_buy_base": 208655.0, "taker_buy_quote": 8847.18839 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.04205, "high": 0.04209, "low": 0.04161, "close": 0.04161, "volume": 326054.0, "close_time": 1769342399999, "quote_volume": 13632.10596, "trades": 306, "taker_buy_base": 123272.0, "taker_buy_quote": 5142.78558 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.04165, "high": 0.0418, "low": 0.04155, "close": 0.04178, "volume": 195570.0, "close_time": 1769345999999, "quote_volume": 8148.0662, "trades": 208, "taker_buy_base": 141144.0, "taker_buy_quote": 5880.98842 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.04178, "high": 0.04183, "low": 0.04156, "close": 0.04171, "volume": 242807.0, "close_time": 1769349599999, "quote_volume": 10117.25424, "trades": 236, "taker_buy_base": 84121.0, "taker_buy_quote": 3508.78215 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.04174, "high": 0.04174, "low": 0.04125, "close": 0.04143, "volume": 219122.0, "close_time": 1769353199999, "quote_volume": 9067.74346, "trades": 155, "taker_buy_base": 107256.0, "taker_buy_quote": 4434.84873 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.04145, "high": 0.04154, "low": 0.04139, "close": 0.0414, "volume": 50410.0, "close_time": 1769356799999, "quote_volume": 2090.93863, "trades": 26, "taker_buy_base": 3550.0, "taker_buy_quote": 147.18215 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.04139, "high": 0.04139, "low": 0.0403, "close": 0.04055, "volume": 916608.0, "close_time": 1769360399999, "quote_volume": 37252.42143, "trades": 810, "taker_buy_base": 398788.0, "taker_buy_quote": 16228.80048 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.04055, "high": 0.04064, "low": 0.04028, "close": 0.04033, "volume": 201341.0, "close_time": 1769363999999, "quote_volume": 8148.3596, "trades": 172, "taker_buy_base": 140226.0, "taker_buy_quote": 5678.09755 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0403, "high": 0.0404, "low": 0.03986, "close": 0.03999, "volume": 164211.0, "close_time": 1769367599999, "quote_volume": 6581.25102, "trades": 224, "taker_buy_base": 86597.0, "taker_buy_quote": 3471.79532 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0401, "high": 0.04014, "low": 0.03943, "close": 0.03951, "volume": 822117.0, "close_time": 1769371199999, "quote_volume": 32627.65185, "trades": 1707, "taker_buy_base": 362187.0, "taker_buy_quote": 14383.1004 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.03958, "high": 0.03985, "low": 0.03931, "close": 0.03971, "volume": 272760.0, "close_time": 1769374799999, "quote_volume": 10786.73245, "trades": 506, "taker_buy_base": 92438.0, "taker_buy_quote": 3655.66844 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.03979, "high": 0.04, "low": 0.03979, "close": 0.03993, "volume": 36848.0, "close_time": 1769378399999, "quote_volume": 1470.19247, "trades": 48, "taker_buy_base": 19087.0, "taker_buy_quote": 761.07222 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.03996, "high": 0.04027, "low": 0.03986, "close": 0.04013, "volume": 134109.0, "close_time": 1769381999999, "quote_volume": 5371.61699, "trades": 235, "taker_buy_base": 81453.0, "taker_buy_quote": 3262.56938 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.04001, "high": 0.04014, "low": 0.03987, "close": 0.04013, "volume": 100718.0, "close_time": 1769385599999, "quote_volume": 4025.63301, "trades": 130, "taker_buy_base": 78632.0, "taker_buy_quote": 3142.47862 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04006, "high": 0.04035, "low": 0.04006, "close": 0.04029, "volume": 183874.0, "close_time": 1769389199999, "quote_volume": 7397.64072, "trades": 118, "taker_buy_base": 67057.0, "taker_buy_quote": 2693.92313 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.04031, "high": 0.04082, "low": 0.04026, "close": 0.04069, "volume": 279044.0, "close_time": 1769392799999, "quote_volume": 11333.10484, "trades": 356, "taker_buy_base": 109233.0, "taker_buy_quote": 4436.09161 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.04069, "high": 0.04069, "low": 0.04038, "close": 0.04059, "volume": 218908.0, "close_time": 1769396399999, "quote_volume": 8860.97615, "trades": 210, "taker_buy_base": 70054.0, "taker_buy_quote": 2838.4377 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.04057, "high": 0.04084, "low": 0.0404, "close": 0.04041, "volume": 63773.0, "close_time": 1769399999999, "quote_volume": 2594.79475, "trades": 65, "taker_buy_base": 27971.0, "taker_buy_quote": 1138.03044 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.04043, "high": 0.04075, "low": 0.04043, "close": 0.04054, "volume": 82559.0, "close_time": 1769403599999, "quote_volume": 3351.73482, "trades": 68, "taker_buy_base": 24022.0, "taker_buy_quote": 974.01821 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.04056, "high": 0.04058, "low": 0.0405, "close": 0.04054, "volume": 11321.0, "close_time": 1769407199999, "quote_volume": 459.05426, "trades": 14, "taker_buy_base": 6377.0, "taker_buy_quote": 258.6693 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.04045, "high": 0.04045, "low": 0.0402, "close": 0.04028, "volume": 245793.0, "close_time": 1769410799999, "quote_volume": 9900.72265, "trades": 174, "taker_buy_base": 50044.0, "taker_buy_quote": 2017.00544 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.04025, "high": 0.04034, "low": 0.04018, "close": 0.04023, "volume": 151854.0, "close_time": 1769414399999, "quote_volume": 6113.82164, "trades": 106, "taker_buy_base": 79774.0, "taker_buy_quote": 3212.63344 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.04024, "high": 0.04056, "low": 0.04017, "close": 0.04019, "volume": 185462.0, "close_time": 1769417999999, "quote_volume": 7489.65324, "trades": 125, "taker_buy_base": 94465.0, "taker_buy_quote": 3818.52346 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.04015, "high": 0.04015, "low": 0.0398, "close": 0.0398, "volume": 123327.0, "close_time": 1769421599999, "quote_volume": 4924.75846, "trades": 126, "taker_buy_base": 51572.0, "taker_buy_quote": 2060.01572 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.03984, "high": 0.04008, "low": 0.03967, "close": 0.03969, "volume": 271428.0, "close_time": 1769425199999, "quote_volume": 10815.25111, "trades": 134, "taker_buy_base": 170401.0, "taker_buy_quote": 6792.47624 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.03976, "high": 0.03983, "low": 0.03967, "close": 0.03976, "volume": 70420.0, "close_time": 1769428799999, "quote_volume": 2800.91648, "trades": 45, "taker_buy_base": 35523.0, "taker_buy_quote": 1412.62136 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.03976, "high": 0.03978, "low": 0.03954, "close": 0.03954, "volume": 71100.0, "close_time": 1769432399999, "quote_volume": 2821.47827, "trades": 123, "taker_buy_base": 33303.0, "taker_buy_quote": 1321.92974 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.03962, "high": 0.03977, "low": 0.03957, "close": 0.03977, "volume": 61242.0, "close_time": 1769435999999, "quote_volume": 2431.81566, "trades": 37, "taker_buy_base": 54866.0, "taker_buy_quote": 2178.92335 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.03972, "high": 0.03983, "low": 0.03941, "close": 0.03968, "volume": 304605.0, "close_time": 1769439599999, "quote_volume": 12039.36616, "trades": 172, "taker_buy_base": 74615.0, "taker_buy_quote": 2956.09216 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.03966, "high": 0.04009, "low": 0.03947, "close": 0.03954, "volume": 88776.0, "close_time": 1769443199999, "quote_volume": 3529.67656, "trades": 80, "taker_buy_base": 23262.0, "taker_buy_quote": 925.69611 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.03958, "high": 0.03967, "low": 0.0394, "close": 0.03953, "volume": 263698.0, "close_time": 1769446799999, "quote_volume": 10427.55507, "trades": 185, "taker_buy_base": 114001.0, "taker_buy_quote": 4510.64334 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.03947, "high": 0.03965, "low": 0.03921, "close": 0.03956, "volume": 89758.0, "close_time": 1769450399999, "quote_volume": 3538.45441, "trades": 66, "taker_buy_base": 50169.0, "taker_buy_quote": 1979.71961 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.03953, "high": 0.03974, "low": 0.03945, "close": 0.03964, "volume": 32295.0, "close_time": 1769453999999, "quote_volume": 1278.70447, "trades": 43, "taker_buy_base": 19946.0, "taker_buy_quote": 789.92892 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.03966, "high": 0.03971, "low": 0.03913, "close": 0.03928, "volume": 251853.0, "close_time": 1769457599999, "quote_volume": 9894.41659, "trades": 146, "taker_buy_base": 173777.0, "taker_buy_quote": 6826.39964 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.03928, "high": 0.03936, "low": 0.03892, "close": 0.03923, "volume": 219359.0, "close_time": 1769461199999, "quote_volume": 8575.28394, "trades": 177, "taker_buy_base": 63167.0, "taker_buy_quote": 2472.84863 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.03922, "high": 0.03947, "low": 0.03911, "close": 0.03947, "volume": 181489.0, "close_time": 1769464799999, "quote_volume": 7148.12715, "trades": 464, "taker_buy_base": 42995.0, "taker_buy_quote": 1693.06445 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0394, "high": 0.0394, "low": 0.03925, "close": 0.03928, "volume": 13988.0, "close_time": 1769468399999, "quote_volume": 550.23601, "trades": 23, "taker_buy_base": 13099.0, "taker_buy_quote": 515.25342 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.03928, "high": 0.03935, "low": 0.03908, "close": 0.03911, "volume": 106977.0, "close_time": 1769471999999, "quote_volume": 4194.57871, "trades": 130, "taker_buy_base": 90640.0, "taker_buy_quote": 3554.12751 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.03908, "high": 0.03913, "low": 0.0388, "close": 0.03886, "volume": 141037.0, "close_time": 1769475599999, "quote_volume": 5495.22016, "trades": 103, "taker_buy_base": 67255.0, "taker_buy_quote": 2620.93977 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.03879, "high": 0.03901, "low": 0.03879, "close": 0.03896, "volume": 106997.0, "close_time": 1769479199999, "quote_volume": 4160.40095, "trades": 84, "taker_buy_base": 55564.0, "taker_buy_quote": 2161.57445 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.03897, "high": 0.03902, "low": 0.03892, "close": 0.03897, "volume": 59936.0, "close_time": 1769482799999, "quote_volume": 2335.64116, "trades": 68, "taker_buy_base": 52481.0, "taker_buy_quote": 2045.07772 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.03898, "high": 0.039, "low": 0.03861, "close": 0.03867, "volume": 325081.0, "close_time": 1769486399999, "quote_volume": 12615.26976, "trades": 241, "taker_buy_base": 131267.0, "taker_buy_quote": 5097.83544 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0386, "high": 0.03877, "low": 0.03853, "close": 0.03859, "volume": 104755.0, "close_time": 1769489999999, "quote_volume": 4047.44245, "trades": 112, "taker_buy_base": 60026.0, "taker_buy_quote": 2319.57655 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.03851, "high": 0.03851, "low": 0.03833, "close": 0.03843, "volume": 442949.0, "close_time": 1769493599999, "quote_volume": 16994.50327, "trades": 175, "taker_buy_base": 61785.0, "taker_buy_quote": 2374.40413 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.03844, "high": 0.03851, "low": 0.03833, "close": 0.03845, "volume": 132487.0, "close_time": 1769497199999, "quote_volume": 5088.65463, "trades": 106, "taker_buy_base": 65798.0, "taker_buy_quote": 2527.21555 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.03846, "high": 0.0386, "low": 0.03834, "close": 0.03836, "volume": 87983.0, "close_time": 1769500799999, "quote_volume": 3385.36542, "trades": 88, "taker_buy_base": 68327.0, "taker_buy_quote": 2629.39448 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.03838, "high": 0.03867, "low": 0.03836, "close": 0.03854, "volume": 312429.0, "close_time": 1769504399999, "quote_volume": 12051.05308, "trades": 201, "taker_buy_base": 260760.0, "taker_buy_quote": 10058.24855 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.03854, "high": 0.03854, "low": 0.03826, "close": 0.03831, "volume": 58150.0, "close_time": 1769507999999, "quote_volume": 2235.61926, "trades": 59, "taker_buy_base": 18365.0, "taker_buy_quote": 705.73504 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0383, "high": 0.03833, "low": 0.03818, "close": 0.03824, "volume": 69477.0, "close_time": 1769511599999, "quote_volume": 2654.06865, "trades": 34, "taker_buy_base": 7223.0, "taker_buy_quote": 276.22148 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.03816, "high": 0.03817, "low": 0.03808, "close": 0.03815, "volume": 44752.0, "close_time": 1769515199999, "quote_volume": 1705.85708, "trades": 59, "taker_buy_base": 23329.0, "taker_buy_quote": 889.20748 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.03813, "high": 0.03819, "low": 0.03798, "close": 0.038, "volume": 114227.0, "close_time": 1769518799999, "quote_volume": 4349.51603, "trades": 102, "taker_buy_base": 64093.0, "taker_buy_quote": 2440.43952 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.038, "high": 0.03805, "low": 0.03788, "close": 0.03796, "volume": 357998.0, "close_time": 1769522399999, "quote_volume": 13575.63116, "trades": 179, "taker_buy_base": 144597.0, "taker_buy_quote": 5487.39795 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.03789, "high": 0.03816, "low": 0.0377, "close": 0.03789, "volume": 767193.0, "close_time": 1769525999999, "quote_volume": 29030.40387, "trades": 231, "taker_buy_base": 116027.0, "taker_buy_quote": 4395.06226 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.03793, "high": 0.03803, "low": 0.0377, "close": 0.03776, "volume": 136610.0, "close_time": 1769529599999, "quote_volume": 5165.61157, "trades": 127, "taker_buy_base": 62068.0, "taker_buy_quote": 2347.3478 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.03793, "high": 0.03875, "low": 0.03788, "close": 0.03844, "volume": 1127917.0, "close_time": 1769533199999, "quote_volume": 43381.73832, "trades": 924, "taker_buy_base": 672071.0, "taker_buy_quote": 25867.35665 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.03844, "high": 0.03849, "low": 0.03797, "close": 0.03806, "volume": 109123.0, "close_time": 1769536799999, "quote_volume": 4169.55826, "trades": 141, "taker_buy_base": 59446.0, "taker_buy_quote": 2273.23692 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.03811, "high": 0.03858, "low": 0.03809, "close": 0.03854, "volume": 32736.0, "close_time": 1769540399999, "quote_volume": 1257.03312, "trades": 28, "taker_buy_base": 17396.0, "taker_buy_quote": 666.14577 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.03851, "high": 0.03859, "low": 0.03843, "close": 0.03859, "volume": 44795.0, "close_time": 1769543999999, "quote_volume": 1725.11365, "trades": 76, "taker_buy_base": 10679.0, "taker_buy_quote": 411.67532 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.03858, "high": 0.03877, "low": 0.03858, "close": 0.03877, "volume": 69753.0, "close_time": 1769547599999, "quote_volume": 2699.68816, "trades": 86, "taker_buy_base": 35544.0, "taker_buy_quote": 1375.93147 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0387, "high": 0.03882, "low": 0.03863, "close": 0.03863, "volume": 27487.0, "close_time": 1769551199999, "quote_volume": 1063.05203, "trades": 28, "taker_buy_base": 3378.0, "taker_buy_quote": 130.84998 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0386, "high": 0.03865, "low": 0.03851, "close": 0.03861, "volume": 56917.0, "close_time": 1769554799999, "quote_volume": 2195.6464, "trades": 70, "taker_buy_base": 39048.0, "taker_buy_quote": 1506.66272 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0386, "high": 0.03879, "low": 0.03845, "close": 0.0387, "volume": 234415.0, "close_time": 1769558399999, "quote_volume": 9054.72358, "trades": 175, "taker_buy_base": 202875.0, "taker_buy_quote": 7838.55883 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.03864, "high": 0.03869, "low": 0.03838, "close": 0.03841, "volume": 137559.0, "close_time": 1769561999999, "quote_volume": 5293.18985, "trades": 121, "taker_buy_base": 30353.0, "taker_buy_quote": 1167.97952 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.03846, "high": 0.03848, "low": 0.03827, "close": 0.03837, "volume": 33539.0, "close_time": 1769565599999, "quote_volume": 1287.62916, "trades": 33, "taker_buy_base": 19290.0, "taker_buy_quote": 740.91623 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.03831, "high": 0.03832, "low": 0.03818, "close": 0.03818, "volume": 23109.0, "close_time": 1769569199999, "quote_volume": 883.86505, "trades": 12, "taker_buy_base": 8734.0, "taker_buy_quote": 334.42723 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.03821, "high": 0.03823, "low": 0.0379, "close": 0.03803, "volume": 244109.0, "close_time": 1769572799999, "quote_volume": 9275.46299, "trades": 116, "taker_buy_base": 121068.0, "taker_buy_quote": 4605.24757 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.03802, "high": 0.03826, "low": 0.038, "close": 0.03805, "volume": 317817.0, "close_time": 1769576399999, "quote_volume": 12109.5118, "trades": 181, "taker_buy_base": 136479.0, "taker_buy_quote": 5204.73083 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.03805, "high": 0.03807, "low": 0.0377, "close": 0.03785, "volume": 334005.0, "close_time": 1769579999999, "quote_volume": 12638.18957, "trades": 196, "taker_buy_base": 126390.0, "taker_buy_quote": 4787.55681 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.03787, "high": 0.03797, "low": 0.0378, "close": 0.03788, "volume": 41892.0, "close_time": 1769583599999, "quote_volume": 1585.91463, "trades": 46, "taker_buy_base": 32876.0, "taker_buy_quote": 1244.51902 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03746, "close": 0.03749, "volume": 1491936.0, "close_time": 1769587199999, "quote_volume": 56202.11146, "trades": 468, "taker_buy_base": 193531.0, "taker_buy_quote": 7289.11239 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.03753, "high": 0.03764, "low": 0.03744, "close": 0.03744, "volume": 251972.0, "close_time": 1769590799999, "quote_volume": 9448.38042, "trades": 162, "taker_buy_base": 68288.0, "taker_buy_quote": 2562.9654 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.03749, "high": 0.0377, "low": 0.03749, "close": 0.03762, "volume": 110325.0, "close_time": 1769594399999, "quote_volume": 4150.56757, "trades": 204, "taker_buy_base": 61573.0, "taker_buy_quote": 2317.65254 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.03762, "high": 0.03765, "low": 0.03748, "close": 0.03752, "volume": 100246.0, "close_time": 1769597999999, "quote_volume": 3764.3229, "trades": 62, "taker_buy_base": 35509.0, "taker_buy_quote": 1334.78261 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.03753, "high": 0.03756, "low": 0.03744, "close": 0.03748, "volume": 831413.0, "close_time": 1769601599999, "quote_volume": 31141.46025, "trades": 606, "taker_buy_base": 178119.0, "taker_buy_quote": 6676.19003 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.03745, "high": 0.03756, "low": 0.03723, "close": 0.03732, "volume": 1431103.0, "close_time": 1769605199999, "quote_volume": 53536.8816, "trades": 977, "taker_buy_base": 596653.0, "taker_buy_quote": 22316.96566 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.03733, "high": 0.03861, "low": 0.03722, "close": 0.03754, "volume": 5073533.0, "close_time": 1769608799999, "quote_volume": 192018.72023, "trades": 3256, "taker_buy_base": 3400378.0, "taker_buy_quote": 128805.91337 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0375, "high": 0.03769, "low": 0.03733, "close": 0.03736, "volume": 973553.0, "close_time": 1769612399999, "quote_volume": 36536.76688, "trades": 507, "taker_buy_base": 450836.0, "taker_buy_quote": 16910.80687 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.03735, "high": 0.03753, "low": 0.03722, "close": 0.0375, "volume": 404291.0, "close_time": 1769615999999, "quote_volume": 15121.04464, "trades": 209, "taker_buy_base": 307968.0, "taker_buy_quote": 11526.24007 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0375, "high": 0.03753, "low": 0.03731, "close": 0.03732, "volume": 134384.0, "close_time": 1769619599999, "quote_volume": 5031.37473, "trades": 117, "taker_buy_base": 57379.0, "taker_buy_quote": 2150.26315 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.03736, "high": 0.03758, "low": 0.03727, "close": 0.03744, "volume": 47442.0, "close_time": 1769623199999, "quote_volume": 1775.92458, "trades": 57, "taker_buy_base": 16039.0, "taker_buy_quote": 600.444 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.03742, "high": 0.03743, "low": 0.03722, "close": 0.03722, "volume": 383978.0, "close_time": 1769626799999, "quote_volume": 14305.93353, "trades": 179, "taker_buy_base": 65722.0, "taker_buy_quote": 2451.04407 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.03722, "high": 0.03726, "low": 0.03703, "close": 0.03716, "volume": 2058848.0, "close_time": 1769630399999, "quote_volume": 76538.28538, "trades": 1063, "taker_buy_base": 333167.0, "taker_buy_quote": 12371.34341 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.03719, "high": 0.03735, "low": 0.03701, "close": 0.0371, "volume": 384235.0, "close_time": 1769633999999, "quote_volume": 14262.58347, "trades": 421, "taker_buy_base": 93114.0, "taker_buy_quote": 3457.9796 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.03708, "high": 0.03722, "low": 0.037, "close": 0.03708, "volume": 420450.0, "close_time": 1769637599999, "quote_volume": 15575.30868, "trades": 599, "taker_buy_base": 46050.0, "taker_buy_quote": 1708.18588 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.03707, "high": 0.03715, "low": 0.037, "close": 0.03715, "volume": 170973.0, "close_time": 1769641199999, "quote_volume": 6331.1606, "trades": 550, "taker_buy_base": 25071.0, "taker_buy_quote": 930.0492 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.03706, "high": 0.03712, "low": 0.03678, "close": 0.03683, "volume": 341066.0, "close_time": 1769644799999, "quote_volume": 12596.75919, "trades": 348, "taker_buy_base": 114311.0, "taker_buy_quote": 4217.80946 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.03682, "high": 0.03689, "low": 0.03662, "close": 0.03677, "volume": 186655.0, "close_time": 1769648399999, "quote_volume": 6855.55652, "trades": 482, "taker_buy_base": 71978.0, "taker_buy_quote": 2645.42952 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.03674, "high": 0.03679, "low": 0.03643, "close": 0.03645, "volume": 173508.0, "close_time": 1769651999999, "quote_volume": 6350.44558, "trades": 296, "taker_buy_base": 65260.0, "taker_buy_quote": 2389.83625 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.03645, "high": 0.03669, "low": 0.036, "close": 0.03633, "volume": 1394751.0, "close_time": 1769655599999, "quote_volume": 50623.20441, "trades": 1340, "taker_buy_base": 1020465.0, "taker_buy_quote": 37085.9225 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.03633, "high": 0.03651, "low": 0.03619, "close": 0.03619, "volume": 271523.0, "close_time": 1769659199999, "quote_volume": 9868.42911, "trades": 226, "taker_buy_base": 124051.0, "taker_buy_quote": 4512.04948 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.03615, "high": 0.0362, "low": 0.036, "close": 0.03616, "volume": 425442.0, "close_time": 1769662799999, "quote_volume": 15346.87662, "trades": 473, "taker_buy_base": 301860.0, "taker_buy_quote": 10891.3201 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.03611, "high": 0.03622, "low": 0.03596, "close": 0.03604, "volume": 349247.0, "close_time": 1769666399999, "quote_volume": 12586.74336, "trades": 134, "taker_buy_base": 52279.0, "taker_buy_quote": 1888.45794 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.03605, "high": 0.03613, "low": 0.03584, "close": 0.03592, "volume": 347362.0, "close_time": 1769669999999, "quote_volume": 12489.67922, "trades": 224, "taker_buy_base": 96326.0, "taker_buy_quote": 3463.0417 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.03591, "high": 0.03598, "low": 0.03585, "close": 0.03587, "volume": 141042.0, "close_time": 1769673599999, "quote_volume": 5065.74141, "trades": 134, "taker_buy_base": 67099.0, "taker_buy_quote": 2411.67701 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.03584, "high": 0.03587, "low": 0.03555, "close": 0.03561, "volume": 227627.0, "close_time": 1769677199999, "quote_volume": 8120.57217, "trades": 125, "taker_buy_base": 148375.0, "taker_buy_quote": 5294.57024 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.03567, "high": 0.03577, "low": 0.03557, "close": 0.0357, "volume": 394178.0, "close_time": 1769680799999, "quote_volume": 14052.50466, "trades": 140, "taker_buy_base": 342056.0, "taker_buy_quote": 12194.05925 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.03568, "high": 0.03594, "low": 0.03565, "close": 0.03589, "volume": 396703.0, "close_time": 1769684399999, "quote_volume": 14207.37261, "trades": 260, "taker_buy_base": 179346.0, "taker_buy_quote": 6422.43203 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.03589, "high": 0.03611, "low": 0.03586, "close": 0.03592, "volume": 104821.0, "close_time": 1769687999999, "quote_volume": 3771.65681, "trades": 108, "taker_buy_base": 32725.0, "taker_buy_quote": 1178.16055 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.036, "high": 0.0361, "low": 0.03575, "close": 0.03581, "volume": 81840.0, "close_time": 1769691599999, "quote_volume": 2933.07155, "trades": 65, "taker_buy_base": 9532.0, "taker_buy_quote": 342.07905 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.03595, "high": 0.0365, "low": 0.03595, "close": 0.03644, "volume": 396982.0, "close_time": 1769695199999, "quote_volume": 14382.49777, "trades": 333, "taker_buy_base": 225061.0, "taker_buy_quote": 8153.32385 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.03637, "high": 0.03663, "low": 0.03576, "close": 0.03587, "volume": 498193.0, "close_time": 1769698799999, "quote_volume": 18059.69034, "trades": 776, "taker_buy_base": 108049.0, "taker_buy_quote": 3912.74826 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.03582, "high": 0.03663, "low": 0.0354, "close": 0.03659, "volume": 2027439.0, "close_time": 1769702399999, "quote_volume": 72848.0301, "trades": 1981, "taker_buy_base": 859301.0, "taker_buy_quote": 30862.30305 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.03653, "high": 0.03662, "low": 0.03614, "close": 0.03662, "volume": 635920.0, "close_time": 1769705999999, "quote_volume": 23100.49556, "trades": 428, "taker_buy_base": 399531.0, "taker_buy_quote": 14519.4635 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.03661, "high": 0.0374, "low": 0.03659, "close": 0.03692, "volume": 2474255.0, "close_time": 1769709599999, "quote_volume": 91578.06585, "trades": 1763, "taker_buy_base": 1408147.0, "taker_buy_quote": 52179.76447 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0369, "high": 0.03692, "low": 0.03645, "close": 0.03646, "volume": 748644.0, "close_time": 1769713199999, "quote_volume": 27456.73531, "trades": 509, "taker_buy_base": 198212.0, "taker_buy_quote": 7263.26388 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.03639, "high": 0.0373, "low": 0.03638, "close": 0.03689, "volume": 2437438.0, "close_time": 1769716799999, "quote_volume": 89863.30799, "trades": 1543, "taker_buy_base": 1212331.0, "taker_buy_quote": 44714.55562 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.03689, "high": 0.03692, "low": 0.0367, "close": 0.03683, "volume": 935359.0, "close_time": 1769720399999, "quote_volume": 34430.13324, "trades": 659, "taker_buy_base": 481488.0, "taker_buy_quote": 17719.67527 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.03684, "high": 0.03712, "low": 0.03674, "close": 0.03684, "volume": 593097.0, "close_time": 1769723999999, "quote_volume": 21873.2331, "trades": 372, "taker_buy_base": 372633.0, "taker_buy_quote": 13751.28952 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.03688, "high": 0.03701, "low": 0.03688, "close": 0.03698, "volume": 71632.0, "close_time": 1769727599999, "quote_volume": 2647.32166, "trades": 54, "taker_buy_base": 49710.0, "taker_buy_quote": 1837.61861 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.03698, "high": 0.03803, "low": 0.03694, "close": 0.03789, "volume": 1445330.0, "close_time": 1769731199999, "quote_volume": 54481.04154, "trades": 825, "taker_buy_base": 998959.0, "taker_buy_quote": 37692.26563 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03791, "high": 0.03833, "low": 0.03733, "close": 0.0378, "volume": 1671676.0, "close_time": 1769734799999, "quote_volume": 63300.68062, "trades": 1090, "taker_buy_base": 682518.0, "taker_buy_quote": 25874.05283 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0378, "high": 0.03814, "low": 0.03671, "close": 0.03737, "volume": 1403287.0, "close_time": 1769738399999, "quote_volume": 52725.40634, "trades": 1465, "taker_buy_base": 526749.0, "taker_buy_quote": 19792.37092 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.03726, "high": 0.03726, "low": 0.03624, "close": 0.03697, "volume": 1014391.0, "close_time": 1769741999999, "quote_volume": 37263.88308, "trades": 712, "taker_buy_base": 410778.0, "taker_buy_quote": 15084.69231 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.03694, "high": 0.03734, "low": 0.0369, "close": 0.03723, "volume": 260439.0, "close_time": 1769745599999, "quote_volume": 9690.39193, "trades": 198, "taker_buy_base": 158955.0, "taker_buy_quote": 5913.11525 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03722, "high": 0.03788, "low": 0.03711, "close": 0.03778, "volume": 322404.0, "close_time": 1769749199999, "quote_volume": 12106.88381, "trades": 268, "taker_buy_base": 183066.0, "taker_buy_quote": 6881.15757 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0377, "high": 0.03784, "low": 0.03759, "close": 0.03762, "volume": 55519.0, "close_time": 1769752799999, "quote_volume": 2091.84842, "trades": 51, "taker_buy_base": 18887.0, "taker_buy_quote": 711.90403 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.03759, "high": 0.03761, "low": 0.03694, "close": 0.03712, "volume": 589247.0, "close_time": 1769756399999, "quote_volume": 21955.16386, "trades": 411, "taker_buy_base": 185897.0, "taker_buy_quote": 6922.80779 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.03713, "high": 0.0377, "low": 0.03713, "close": 0.03737, "volume": 681473.0, "close_time": 1769759999999, "quote_volume": 25512.24919, "trades": 385, "taker_buy_base": 293867.0, "taker_buy_quote": 11003.97825 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.03737, "high": 0.03758, "low": 0.03715, "close": 0.03725, "volume": 273181.0, "close_time": 1769763599999, "quote_volume": 10215.10949, "trades": 258, "taker_buy_base": 135535.0, "taker_buy_quote": 5073.72826 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.03728, "high": 0.03794, "low": 0.03721, "close": 0.03776, "volume": 1375658.0, "close_time": 1769767199999, "quote_volume": 51766.6944, "trades": 856, "taker_buy_base": 752147.0, "taker_buy_quote": 28304.33611 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.03774, "high": 0.03816, "low": 0.03755, "close": 0.03782, "volume": 2690250.0, "close_time": 1769770799999, "quote_volume": 101953.64249, "trades": 1487, "taker_buy_base": 1395297.0, "taker_buy_quote": 52900.58754 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.03781, "high": 0.0382, "low": 0.03764, "close": 0.03815, "volume": 818836.0, "close_time": 1769774399999, "quote_volume": 31051.25645, "trades": 758, "taker_buy_base": 298050.0, "taker_buy_quote": 11304.42373 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.03821, "high": 0.03826, "low": 0.03796, "close": 0.03802, "volume": 784779.0, "close_time": 1769777999999, "quote_volume": 29887.77235, "trades": 480, "taker_buy_base": 446502.0, "taker_buy_quote": 17014.37565 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.03802, "high": 0.03802, "low": 0.03737, "close": 0.03758, "volume": 604542.0, "close_time": 1769781599999, "quote_volume": 22811.1204, "trades": 436, "taker_buy_base": 271734.0, "taker_buy_quote": 10248.56909 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.03768, "high": 0.03806, "low": 0.03764, "close": 0.03775, "volume": 361570.0, "close_time": 1769785199999, "quote_volume": 13650.0385, "trades": 329, "taker_buy_base": 146384.0, "taker_buy_quote": 5527.61245 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.03778, "high": 0.03818, "low": 0.03776, "close": 0.038, "volume": 554668.0, "close_time": 1769788799999, "quote_volume": 21046.46191, "trades": 519, "taker_buy_base": 233261.0, "taker_buy_quote": 8854.90662 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03801, "high": 0.03819, "low": 0.03777, "close": 0.03795, "volume": 473815.0, "close_time": 1769792399999, "quote_volume": 17987.32805, "trades": 401, "taker_buy_base": 223410.0, "taker_buy_quote": 8487.02294 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.03792, "high": 0.03854, "low": 0.03776, "close": 0.03813, "volume": 466150.0, "close_time": 1769795999999, "quote_volume": 17787.05888, "trades": 462, "taker_buy_base": 187545.0, "taker_buy_quote": 7155.09731 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.03814, "high": 0.0386, "low": 0.03755, "close": 0.03856, "volume": 409229.0, "close_time": 1769799599999, "quote_volume": 15525.90311, "trades": 290, "taker_buy_base": 214402.0, "taker_buy_quote": 8146.03497 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0385, "close": 0.03856, "volume": 95951.0, "close_time": 1769803199999, "quote_volume": 3708.12825, "trades": 63, "taker_buy_base": 31908.0, "taker_buy_quote": 1233.08077 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.03851, "high": 0.03852, "low": 0.03793, "close": 0.03821, "volume": 429263.0, "close_time": 1769806799999, "quote_volume": 16384.00616, "trades": 474, "taker_buy_base": 211626.0, "taker_buy_quote": 8083.99659 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.03825, "high": 0.03862, "low": 0.03815, "close": 0.03847, "volume": 563900.0, "close_time": 1769810399999, "quote_volume": 21670.50371, "trades": 240, "taker_buy_base": 453067.0, "taker_buy_quote": 17420.40277 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.03854, "high": 0.03854, "low": 0.03829, "close": 0.03846, "volume": 36184.0, "close_time": 1769813999999, "quote_volume": 1388.48439, "trades": 73, "taker_buy_base": 17973.0, "taker_buy_quote": 689.88478 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.03837, "high": 0.03844, "low": 0.03828, "close": 0.03841, "volume": 43683.0, "close_time": 1769817599999, "quote_volume": 1674.52525, "trades": 57, "taker_buy_base": 31855.0, "taker_buy_quote": 1220.90483 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03846, "high": 0.03858, "low": 0.03831, "close": 0.03832, "volume": 102498.0, "close_time": 1769821199999, "quote_volume": 3941.96964, "trades": 92, "taker_buy_base": 64866.0, "taker_buy_quote": 2495.89033 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.03836, "high": 0.03847, "low": 0.03812, "close": 0.0382, "volume": 89796.0, "close_time": 1769824799999, "quote_volume": 3430.63431, "trades": 61, "taker_buy_base": 54831.0, "taker_buy_quote": 2095.18293 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.03815, "high": 0.03815, "low": 0.03781, "close": 0.03801, "volume": 494106.0, "close_time": 1769828399999, "quote_volume": 18752.24743, "trades": 266, "taker_buy_base": 131996.0, "taker_buy_quote": 5004.87381 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.03797, "high": 0.03812, "low": 0.03788, "close": 0.03792, "volume": 180715.0, "close_time": 1769831999999, "quote_volume": 6869.6823, "trades": 80, "taker_buy_base": 115198.0, "taker_buy_quote": 4379.40242 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.03793, "high": 0.03803, "low": 0.03773, "close": 0.03778, "volume": 164852.0, "close_time": 1769835599999, "quote_volume": 6235.70157, "trades": 152, "taker_buy_base": 42604.0, "taker_buy_quote": 1611.94818 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.03773, "high": 0.03787, "low": 0.03771, "close": 0.03781, "volume": 67984.0, "close_time": 1769839199999, "quote_volume": 2569.93526, "trades": 124, "taker_buy_base": 28473.0, "taker_buy_quote": 1076.72985 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.03779, "high": 0.03779, "low": 0.03754, "close": 0.03776, "volume": 118421.0, "close_time": 1769842799999, "quote_volume": 4460.86368, "trades": 136, "taker_buy_base": 79029.0, "taker_buy_quote": 2977.27994 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.03771, "high": 0.03774, "low": 0.03736, "close": 0.03747, "volume": 116760.0, "close_time": 1769846399999, "quote_volume": 4383.47186, "trades": 163, "taker_buy_base": 47902.0, "taker_buy_quote": 1797.55398 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.03749, "high": 0.03752, "low": 0.03685, "close": 0.03718, "volume": 651676.0, "close_time": 1769849999999, "quote_volume": 24174.16327, "trades": 551, "taker_buy_base": 288308.0, "taker_buy_quote": 10700.40561 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.03718, "high": 0.0372, "low": 0.03697, "close": 0.03701, "volume": 58275.0, "close_time": 1769853599999, "quote_volume": 2161.25796, "trades": 51, "taker_buy_base": 21802.0, "taker_buy_quote": 808.24989 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.03697, "high": 0.03716, "low": 0.03686, "close": 0.03711, "volume": 51572.0, "close_time": 1769857199999, "quote_volume": 1907.36994, "trades": 49, "taker_buy_base": 36672.0, "taker_buy_quote": 1356.24172 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.03709, "high": 0.03714, "low": 0.03678, "close": 0.03679, "volume": 315798.0, "close_time": 1769860799999, "quote_volume": 11679.85711, "trades": 191, "taker_buy_base": 101799.0, "taker_buy_quote": 3763.14033 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03679, "high": 0.0368, "low": 0.03655, "close": 0.03667, "volume": 190553.0, "close_time": 1769864399999, "quote_volume": 6987.33268, "trades": 111, "taker_buy_base": 63911.0, "taker_buy_quote": 2348.29302 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.03663, "high": 0.03664, "low": 0.03634, "close": 0.03638, "volume": 172036.0, "close_time": 1769867999999, "quote_volume": 6275.92847, "trades": 145, "taker_buy_base": 67398.0, "taker_buy_quote": 2456.48422 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.03642, "high": 0.03718, "low": 0.03526, "close": 0.03625, "volume": 4722834.0, "close_time": 1769871599999, "quote_volume": 170576.84505, "trades": 3499, "taker_buy_base": 2826552.0, "taker_buy_quote": 102291.95281 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.03625, "high": 0.03645, "low": 0.03565, "close": 0.03567, "volume": 499093.0, "close_time": 1769875199999, "quote_volume": 18014.56412, "trades": 876, "taker_buy_base": 253107.0, "taker_buy_quote": 9153.91762 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0357, "high": 0.03621, "low": 0.03548, "close": 0.03555, "volume": 384112.0, "close_time": 1769878799999, "quote_volume": 13792.30121, "trades": 484, "taker_buy_base": 190879.0, "taker_buy_quote": 6863.7856 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.03557, "high": 0.039, "low": 0.0346, "close": 0.03642, "volume": 21084951.0, "close_time": 1769882399999, "quote_volume": 766564.55793, "trades": 23463, "taker_buy_base": 10926553.0, "taker_buy_quote": 398057.08474 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.03643, "high": 0.03721, "low": 0.03417, "close": 0.03578, "volume": 8942024.0, "close_time": 1769885999999, "quote_volume": 320827.07625, "trades": 9864, "taker_buy_base": 4449037.0, "taker_buy_quote": 160180.33077 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.03579, "high": 0.03671, "low": 0.03569, "close": 0.03586, "volume": 1952204.0, "close_time": 1769889599999, "quote_volume": 70415.88599, "trades": 2118, "taker_buy_base": 1043241.0, "taker_buy_quote": 37658.06018 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.03586, "high": 0.03595, "low": 0.0352, "close": 0.03549, "volume": 2056183.0, "close_time": 1769893199999, "quote_volume": 73132.66427, "trades": 1488, "taker_buy_base": 877313.0, "taker_buy_quote": 31212.68859 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.03545, "high": 0.03587, "low": 0.03522, "close": 0.0357, "volume": 1179370.0, "close_time": 1769896799999, "quote_volume": 41903.76069, "trades": 957, "taker_buy_base": 625183.0, "taker_buy_quote": 22217.21282 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.03562, "high": 0.03593, "low": 0.03547, "close": 0.03589, "volume": 901092.0, "close_time": 1769900399999, "quote_volume": 32165.58841, "trades": 513, "taker_buy_base": 437903.0, "taker_buy_quote": 15626.95547 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.03589, "high": 0.03614, "low": 0.03564, "close": 0.03614, "volume": 429355.0, "close_time": 1769903999999, "quote_volume": 15429.39505, "trades": 423, "taker_buy_base": 231240.0, "taker_buy_quote": 8316.86657 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.03612, "high": 0.03667, "low": 0.03607, "close": 0.03652, "volume": 1050363.0, "close_time": 1769907599999, "quote_volume": 38222.63182, "trades": 553, "taker_buy_base": 620077.0, "taker_buy_quote": 22582.18864 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.03643, "high": 0.03663, "low": 0.03605, "close": 0.03663, "volume": 539177.0, "close_time": 1769911199999, "quote_volume": 19607.30735, "trades": 322, "taker_buy_base": 262752.0, "taker_buy_quote": 9559.70734 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.03666, "high": 0.03753, "low": 0.03656, "close": 0.03726, "volume": 1332425.0, "close_time": 1769914799999, "quote_volume": 49380.18633, "trades": 932, "taker_buy_base": 733333.0, "taker_buy_quote": 27186.41722 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.03725, "high": 0.03842, "low": 0.03709, "close": 0.03758, "volume": 5457390.0, "close_time": 1769918399999, "quote_volume": 206033.58357, "trades": 3466, "taker_buy_base": 3283120.0, "taker_buy_quote": 124274.72202 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0376, "high": 0.039, "low": 0.03756, "close": 0.03827, "volume": 6085767.0, "close_time": 1769921999999, "quote_volume": 232348.39772, "trades": 4359, "taker_buy_base": 3476311.0, "taker_buy_quote": 132915.29703 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.03834, "high": 0.03897, "low": 0.03816, "close": 0.03816, "volume": 2443922.0, "close_time": 1769925599999, "quote_volume": 94322.07036, "trades": 1377, "taker_buy_base": 1389297.0, "taker_buy_quote": 53657.08959 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.03812, "high": 0.03818, "low": 0.03747, "close": 0.03752, "volume": 2094209.0, "close_time": 1769929199999, "quote_volume": 79139.37512, "trades": 1714, "taker_buy_base": 829428.0, "taker_buy_quote": 31340.86764 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.03753, "high": 0.03769, "low": 0.03715, "close": 0.03719, "volume": 1297949.0, "close_time": 1769932799999, "quote_volume": 48455.35683, "trades": 1057, "taker_buy_base": 365858.0, "taker_buy_quote": 13674.83659 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.03716, "high": 0.03745, "low": 0.03693, "close": 0.03707, "volume": 944327.0, "close_time": 1769936399999, "quote_volume": 35097.502, "trades": 627, "taker_buy_base": 362723.0, "taker_buy_quote": 13481.76533 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.03708, "high": 0.03715, "low": 0.03675, "close": 0.03707, "volume": 1130414.0, "close_time": 1769939999999, "quote_volume": 41716.99047, "trades": 723, "taker_buy_base": 610842.0, "taker_buy_quote": 22550.02597 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.03701, "high": 0.03702, "low": 0.03596, "close": 0.03608, "volume": 1170094.0, "close_time": 1769943599999, "quote_volume": 42675.0777, "trades": 800, "taker_buy_base": 656071.0, "taker_buy_quote": 23965.18506 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0361, "high": 0.03638, "low": 0.03606, "close": 0.0362, "volume": 1071251.0, "close_time": 1769947199999, "quote_volume": 38784.73352, "trades": 1079, "taker_buy_base": 366684.0, "taker_buy_quote": 13284.98592 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0362, "high": 0.03653, "low": 0.03613, "close": 0.03647, "volume": 789634.0, "close_time": 1769950799999, "quote_volume": 28717.24284, "trades": 584, "taker_buy_base": 476784.0, "taker_buy_quote": 17334.42742 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.03651, "high": 0.03672, "low": 0.03623, "close": 0.03623, "volume": 411529.0, "close_time": 1769954399999, "quote_volume": 15008.83394, "trades": 442, "taker_buy_base": 163643.0, "taker_buy_quote": 5977.20843 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.03624, "high": 0.0364, "low": 0.03565, "close": 0.0362, "volume": 1826820.0, "close_time": 1769957999999, "quote_volume": 65785.45346, "trades": 976, "taker_buy_base": 1275711.0, "taker_buy_quote": 45907.55336 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0361, "high": 0.03612, "low": 0.03526, "close": 0.03553, "volume": 629396.0, "close_time": 1769961599999, "quote_volume": 22410.5646, "trades": 606, "taker_buy_base": 258418.0, "taker_buy_quote": 9210.37925 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.03553, "high": 0.03592, "low": 0.03542, "close": 0.03569, "volume": 516678.0, "close_time": 1769965199999, "quote_volume": 18413.18625, "trades": 505, "taker_buy_base": 250304.0, "taker_buy_quote": 8930.12129 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.03566, "high": 0.03604, "low": 0.0353, "close": 0.03564, "volume": 207088.0, "close_time": 1769968799999, "quote_volume": 7369.60948, "trades": 167, "taker_buy_base": 103576.0, "taker_buy_quote": 3686.51803 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.03565, "high": 0.03617, "low": 0.03565, "close": 0.03595, "volume": 297626.0, "close_time": 1769972399999, "quote_volume": 10690.20063, "trades": 402, "taker_buy_base": 143998.0, "taker_buy_quote": 5174.67763 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.03598, "high": 0.03621, "low": 0.03571, "close": 0.03582, "volume": 153969.0, "close_time": 1769975999999, "quote_volume": 5546.34658, "trades": 233, "taker_buy_base": 96341.0, "taker_buy_quote": 3470.65652 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.03581, "high": 0.03615, "low": 0.03557, "close": 0.03585, "volume": 146329.0, "close_time": 1769979599999, "quote_volume": 5243.39161, "trades": 116, "taker_buy_base": 53065.0, "taker_buy_quote": 1899.60736 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.03586, "high": 0.03587, "low": 0.03545, "close": 0.03556, "volume": 105704.0, "close_time": 1769983199999, "quote_volume": 3765.39375, "trades": 215, "taker_buy_base": 47934.0, "taker_buy_quote": 1707.6084 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.03558, "high": 0.03618, "low": 0.0355, "close": 0.03573, "volume": 547325.0, "close_time": 1769986799999, "quote_volume": 19641.88488, "trades": 977, "taker_buy_base": 369700.0, "taker_buy_quote": 13270.73799 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.03563, "high": 0.03591, "low": 0.03488, "close": 0.03548, "volume": 655328.0, "close_time": 1769990399999, "quote_volume": 23165.29912, "trades": 1038, "taker_buy_base": 356005.0, "taker_buy_quote": 12624.56588 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03548, "high": 0.0362, "low": 0.03524, "close": 0.03586, "volume": 265425.0, "close_time": 1769993999999, "quote_volume": 9538.39402, "trades": 447, "taker_buy_base": 77281.0, "taker_buy_quote": 2769.45379 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.03583, "high": 0.03617, "low": 0.03539, "close": 0.03604, "volume": 577830.0, "close_time": 1769997599999, "quote_volume": 20671.38538, "trades": 1527, "taker_buy_base": 344611.0, "taker_buy_quote": 12310.70697 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.03603, "high": 0.03613, "low": 0.03557, "close": 0.03558, "volume": 372206.0, "close_time": 1770001199999, "quote_volume": 13339.44721, "trades": 768, "taker_buy_base": 175717.0, "taker_buy_quote": 6305.28419 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.03558, "high": 0.03564, "low": 0.03435, "close": 0.03554, "volume": 969216.0, "close_time": 1770004799999, "quote_volume": 33841.37337, "trades": 2491, "taker_buy_base": 501047.0, "taker_buy_quote": 17501.64277 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03548, "high": 0.03602, "low": 0.03508, "close": 0.03545, "volume": 312879.0, "close_time": 1770008399999, "quote_volume": 11132.17582, "trades": 1009, "taker_buy_base": 164663.0, "taker_buy_quote": 5856.97485 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.03545, "high": 0.03545, "low": 0.03464, "close": 0.03489, "volume": 699222.0, "close_time": 1770011999999, "quote_volume": 24465.29745, "trades": 1972, "taker_buy_base": 446329.0, "taker_buy_quote": 15617.59582 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.03488, "high": 0.03576, "low": 0.03456, "close": 0.03539, "volume": 827261.0, "close_time": 1770015599999, "quote_volume": 29017.00936, "trades": 1850, "taker_buy_base": 443494.0, "taker_buy_quote": 15559.5598 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.03541, "high": 0.03578, "low": 0.03524, "close": 0.03548, "volume": 383158.0, "close_time": 1770019199999, "quote_volume": 13602.13487, "trades": 933, "taker_buy_base": 173573.0, "taker_buy_quote": 6162.73422 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03547, "high": 0.03593, "low": 0.03545, "close": 0.03582, "volume": 388926.0, "close_time": 1770022799999, "quote_volume": 13882.0745, "trades": 699, "taker_buy_base": 185066.0, "taker_buy_quote": 6612.09113 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.03582, "high": 0.03621, "low": 0.03562, "close": 0.03596, "volume": 349072.0, "close_time": 1770026399999, "quote_volume": 12526.45914, "trades": 755, "taker_buy_base": 160114.0, "taker_buy_quote": 5747.49425 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.03602, "high": 0.03615, "low": 0.03595, "close": 0.03602, "volume": 170918.0, "close_time": 1770029999999, "quote_volume": 6156.57389, "trades": 310, "taker_buy_base": 66491.0, "taker_buy_quote": 2395.93565 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.03603, "high": 0.03633, "low": 0.03597, "close": 0.03608, "volume": 271841.0, "close_time": 1770033599999, "quote_volume": 9821.67378, "trades": 401, "taker_buy_base": 74383.0, "taker_buy_quote": 2689.0522 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03608, "high": 0.03659, "low": 0.03608, "close": 0.03656, "volume": 367664.0, "close_time": 1770037199999, "quote_volume": 13393.42372, "trades": 395, "taker_buy_base": 211342.0, "taker_buy_quote": 7699.21292 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.03656, "high": 0.03657, "low": 0.03614, "close": 0.03651, "volume": 755398.0, "close_time": 1770040799999, "quote_volume": 27444.30334, "trades": 670, "taker_buy_base": 270679.0, "taker_buy_quote": 9848.35407 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.03651, "high": 0.03781, "low": 0.03631, "close": 0.03717, "volume": 4489287.0, "close_time": 1770044399999, "quote_volume": 166955.01411, "trades": 4563, "taker_buy_base": 2506798.0, "taker_buy_quote": 93242.26798 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.03718, "high": 0.03817, "low": 0.0371, "close": 0.03796, "volume": 1966191.0, "close_time": 1770047999999, "quote_volume": 74252.43014, "trades": 2179, "taker_buy_base": 1061390.0, "taker_buy_quote": 40061.26691 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03795, "high": 0.03833, "low": 0.03774, "close": 0.03794, "volume": 1812066.0, "close_time": 1770051599999, "quote_volume": 68972.88446, "trades": 1604, "taker_buy_base": 1121457.0, "taker_buy_quote": 42707.1329 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.03794, "high": 0.03814, "low": 0.03767, "close": 0.03782, "volume": 715836.0, "close_time": 1770055199999, "quote_volume": 27139.92013, "trades": 745, "taker_buy_base": 328101.0, "taker_buy_quote": 12440.80419 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.03782, "high": 0.03815, "low": 0.03765, "close": 0.03797, "volume": 834116.0, "close_time": 1770058799999, "quote_volume": 31619.88974, "trades": 779, "taker_buy_base": 472207.0, "taker_buy_quote": 17901.30427 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.03795, "high": 0.038, "low": 0.03775, "close": 0.03782, "volume": 247680.0, "close_time": 1770062399999, "quote_volume": 9381.32045, "trades": 381, "taker_buy_base": 120010.0, "taker_buy_quote": 4545.02178 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03781, "high": 0.03803, "low": 0.03772, "close": 0.03799, "volume": 393989.0, "close_time": 1770065999999, "quote_volume": 14916.28462, "trades": 713, "taker_buy_base": 170395.0, "taker_buy_quote": 6453.96411 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.038, "high": 0.03857, "low": 0.03798, "close": 0.03855, "volume": 963209.0, "close_time": 1770069599999, "quote_volume": 36967.23187, "trades": 942, "taker_buy_base": 569435.0, "taker_buy_quote": 21854.5696 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.03856, "high": 0.03857, "low": 0.03832, "close": 0.03832, "volume": 140561.0, "close_time": 1770073199999, "quote_volume": 5401.58412, "trades": 148, "taker_buy_base": 71570.0, "taker_buy_quote": 2750.97784 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.03843, "high": 0.0385, "low": 0.03825, "close": 0.03845, "volume": 296017.0, "close_time": 1770076799999, "quote_volume": 11355.50217, "trades": 477, "taker_buy_base": 141074.0, "taker_buy_quote": 5414.19356 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03845, "high": 0.03914, "low": 0.03781, "close": 0.03835, "volume": 5701604.0, "close_time": 1770080399999, "quote_volume": 219038.82596, "trades": 4320, "taker_buy_base": 3094362.0, "taker_buy_quote": 119278.19352 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0383, "high": 0.03855, "low": 0.03772, "close": 0.03783, "volume": 547474.0, "close_time": 1770083999999, "quote_volume": 20774.7717, "trades": 859, "taker_buy_base": 284595.0, "taker_buy_quote": 10797.92288 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.03786, "high": 0.03792, "low": 0.03752, "close": 0.03769, "volume": 1590894.0, "close_time": 1770087599999, "quote_volume": 59967.57483, "trades": 1315, "taker_buy_base": 595887.0, "taker_buy_quote": 22469.82064 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.03772, "high": 0.03791, "low": 0.03742, "close": 0.03791, "volume": 627918.0, "close_time": 1770091199999, "quote_volume": 23637.18852, "trades": 728, "taker_buy_base": 392084.0, "taker_buy_quote": 14767.20002 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0379, "high": 0.03841, "low": 0.03776, "close": 0.03835, "volume": 309074.0, "close_time": 1770094799999, "quote_volume": 11762.74013, "trades": 395, "taker_buy_base": 178031.0, "taker_buy_quote": 6782.29366 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.03838, "high": 0.03839, "low": 0.03806, "close": 0.03815, "volume": 556669.0, "close_time": 1770098399999, "quote_volume": 21269.07003, "trades": 590, "taker_buy_base": 228345.0, "taker_buy_quote": 8730.35775 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.03815, "high": 0.03823, "low": 0.03768, "close": 0.03802, "volume": 841762.0, "close_time": 1770101999999, "quote_volume": 31848.59801, "trades": 734, "taker_buy_base": 387197.0, "taker_buy_quote": 14638.01943 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.03801, "high": 0.03802, "low": 0.03779, "close": 0.03784, "volume": 381709.0, "close_time": 1770105599999, "quote_volume": 14467.43509, "trades": 491, "taker_buy_base": 204545.0, "taker_buy_quote": 7755.86673 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03782, "high": 0.03786, "low": 0.03748, "close": 0.03764, "volume": 584173.0, "close_time": 1770109199999, "quote_volume": 21989.83793, "trades": 583, "taker_buy_base": 220270.0, "taker_buy_quote": 8296.6847 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.03765, "high": 0.03777, "low": 0.03698, "close": 0.03754, "volume": 787949.0, "close_time": 1770112799999, "quote_volume": 29491.9015, "trades": 851, "taker_buy_base": 409454.0, "taker_buy_quote": 15345.15648 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.03755, "high": 0.03767, "low": 0.03726, "close": 0.03737, "volume": 230288.0, "close_time": 1770116399999, "quote_volume": 8621.14633, "trades": 309, "taker_buy_base": 110573.0, "taker_buy_quote": 4141.94863 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.03737, "high": 0.03762, "low": 0.03725, "close": 0.03752, "volume": 943551.0, "close_time": 1770119999999, "quote_volume": 35300.90248, "trades": 720, "taker_buy_base": 625814.0, "taker_buy_quote": 23414.29413 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03753, "high": 0.03796, "low": 0.03752, "close": 0.03784, "volume": 536862.0, "close_time": 1770123599999, "quote_volume": 20280.06705, "trades": 913, "taker_buy_base": 314830.0, "taker_buy_quote": 11898.07264 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.03783, "high": 0.03793, "low": 0.03768, "close": 0.03791, "volume": 702537.0, "close_time": 1770127199999, "quote_volume": 26563.54434, "trades": 881, "taker_buy_base": 402810.0, "taker_buy_quote": 15236.28798 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0375, "close": 0.03753, "volume": 720569.0, "close_time": 1770130799999, "quote_volume": 27308.97825, "trades": 1468, "taker_buy_base": 365372.0, "taker_buy_quote": 13856.83532 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.03757, "high": 0.0383, "low": 0.03746, "close": 0.0382, "volume": 1194860.0, "close_time": 1770134399999, "quote_volume": 45354.70518, "trades": 2631, "taker_buy_base": 724846.0, "taker_buy_quote": 27522.24852 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03819, "high": 0.0383, "low": 0.03743, "close": 0.0375, "volume": 621739.0, "close_time": 1770137999999, "quote_volume": 23528.66473, "trades": 832, "taker_buy_base": 297884.0, "taker_buy_quote": 11300.49084 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0375, "high": 0.03755, "low": 0.03684, "close": 0.03684, "volume": 786103.0, "close_time": 1770141599999, "quote_volume": 29219.07425, "trades": 1332, "taker_buy_base": 560843.0, "taker_buy_quote": 20856.67673 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.03685, "high": 0.03699, "low": 0.03624, "close": 0.03633, "volume": 683749.0, "close_time": 1770145199999, "quote_volume": 24983.99333, "trades": 1187, "taker_buy_base": 299012.0, "taker_buy_quote": 10921.56175 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.03633, "high": 0.03763, "low": 0.0363, "close": 0.03742, "volume": 755959.0, "close_time": 1770148799999, "quote_volume": 28086.03805, "trades": 1441, "taker_buy_base": 367957.0, "taker_buy_quote": 13676.3282 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03741, "high": 0.03834, "low": 0.03721, "close": 0.03825, "volume": 605807.0, "close_time": 1770152399999, "quote_volume": 22898.2705, "trades": 842, "taker_buy_base": 392771.0, "taker_buy_quote": 14839.08701 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.03827, "high": 0.0385, "low": 0.03787, "close": 0.03795, "volume": 188319.0, "close_time": 1770155999999, "quote_volume": 7199.24056, "trades": 400, "taker_buy_base": 85887.0, "taker_buy_quote": 3285.32125 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.03794, "high": 0.03797, "low": 0.03737, "close": 0.03742, "volume": 261867.0, "close_time": 1770159599999, "quote_volume": 9868.34487, "trades": 353, "taker_buy_base": 97254.0, "taker_buy_quote": 3668.30839 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.03741, "high": 0.03755, "low": 0.03722, "close": 0.03735, "volume": 107800.0, "close_time": 1770163199999, "quote_volume": 4025.70914, "trades": 160, "taker_buy_base": 44748.0, "taker_buy_quote": 1671.98012 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03739, "high": 0.03773, "low": 0.03734, "close": 0.03745, "volume": 196256.0, "close_time": 1770166799999, "quote_volume": 7366.45624, "trades": 99, "taker_buy_base": 57422.0, "taker_buy_quote": 2149.97609 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.03746, "high": 0.03783, "low": 0.03746, "close": 0.03757, "volume": 322635.0, "close_time": 1770170399999, "quote_volume": 12140.08975, "trades": 103, "taker_buy_base": 171475.0, "taker_buy_quote": 6447.42215 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.03756, "high": 0.03757, "low": 0.03728, "close": 0.03736, "volume": 131929.0, "close_time": 1770173999999, "quote_volume": 4940.13136, "trades": 65, "taker_buy_base": 17642.0, "taker_buy_quote": 660.64161 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.03733, "high": 0.03783, "low": 0.03733, "close": 0.03783, "volume": 213641.0, "close_time": 1770177599999, "quote_volume": 8040.42328, "trades": 265, "taker_buy_base": 135321.0, "taker_buy_quote": 5096.59493 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03779, "high": 0.03788, "low": 0.0377, "close": 0.03773, "volume": 130178.0, "close_time": 1770181199999, "quote_volume": 4917.68688, "trades": 111, "taker_buy_base": 49990.0, "taker_buy_quote": 1888.22725 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.03771, "high": 0.03779, "low": 0.03754, "close": 0.03761, "volume": 143591.0, "close_time": 1770184799999, "quote_volume": 5414.53819, "trades": 120, "taker_buy_base": 73808.0, "taker_buy_quote": 2784.49755 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.03762, "high": 0.03794, "low": 0.03762, "close": 0.03787, "volume": 280529.0, "close_time": 1770188399999, "quote_volume": 10593.73569, "trades": 217, "taker_buy_base": 179028.0, "taker_buy_quote": 6763.61729 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.03788, "high": 0.03803, "low": 0.03771, "close": 0.03784, "volume": 244577.0, "close_time": 1770191999999, "quote_volume": 9258.07761, "trades": 179, "taker_buy_base": 82184.0, "taker_buy_quote": 3113.38079 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.03788, "high": 0.03811, "low": 0.03779, "close": 0.03805, "volume": 224298.0, "close_time": 1770195599999, "quote_volume": 8521.82208, "trades": 143, "taker_buy_base": 172974.0, "taker_buy_quote": 6572.18234 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.03799, "high": 0.03802, "low": 0.03776, "close": 0.03787, "volume": 112087.0, "close_time": 1770199199999, "quote_volume": 4242.41012, "trades": 89, "taker_buy_base": 76252.0, "taker_buy_quote": 2885.65569 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.03786, "high": 0.03796, "low": 0.0378, "close": 0.03796, "volume": 134315.0, "close_time": 1770202799999, "quote_volume": 5086.4323, "trades": 134, "taker_buy_base": 76614.0, "taker_buy_quote": 2902.13689 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.03793, "high": 0.03801, "low": 0.0375, "close": 0.03768, "volume": 683627.0, "close_time": 1770206399999, "quote_volume": 25804.31026, "trades": 558, "taker_buy_base": 211083.0, "taker_buy_quote": 7968.50963 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03768, "high": 0.03779, "low": 0.03754, "close": 0.03777, "volume": 233023.0, "close_time": 1770209999999, "quote_volume": 8772.65521, "trades": 348, "taker_buy_base": 132306.0, "taker_buy_quote": 4981.6882 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.03777, "high": 0.03778, "low": 0.03718, "close": 0.03718, "volume": 155976.0, "close_time": 1770213599999, "quote_volume": 5829.61443, "trades": 128, "taker_buy_base": 103650.0, "taker_buy_quote": 3870.45154 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.03723, "high": 0.03737, "low": 0.03688, "close": 0.0369, "volume": 264042.0, "close_time": 1770217199999, "quote_volume": 9815.89746, "trades": 230, "taker_buy_base": 125532.0, "taker_buy_quote": 4667.18587 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.03681, "high": 0.03717, "low": 0.03636, "close": 0.03676, "volume": 572425.0, "close_time": 1770220799999, "quote_volume": 21067.48583, "trades": 1050, "taker_buy_base": 251593.0, "taker_buy_quote": 9262.61554 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03671, "high": 0.03682, "low": 0.03632, "close": 0.03662, "volume": 534570.0, "close_time": 1770224399999, "quote_volume": 19561.80862, "trades": 592, "taker_buy_base": 245543.0, "taker_buy_quote": 8975.09932 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.03656, "high": 0.03666, "low": 0.036, "close": 0.03633, "volume": 677505.0, "close_time": 1770227999999, "quote_volume": 24583.62676, "trades": 546, "taker_buy_base": 462925.0, "taker_buy_quote": 16807.05093 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.03634, "high": 0.03685, "low": 0.03595, "close": 0.03658, "volume": 558518.0, "close_time": 1770231599999, "quote_volume": 20354.93435, "trades": 595, "taker_buy_base": 261623.0, "taker_buy_quote": 9543.49125 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.03658, "high": 0.03715, "low": 0.03655, "close": 0.03715, "volume": 419376.0, "close_time": 1770235199999, "quote_volume": 15440.53071, "trades": 711, "taker_buy_base": 278099.0, "taker_buy_quote": 10242.46032 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03714, "high": 0.03714, "low": 0.03685, "close": 0.03688, "volume": 53664.0, "close_time": 1770238799999, "quote_volume": 1983.94388, "trades": 64, "taker_buy_base": 12137.0, "taker_buy_quote": 448.31367 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.03697, "high": 0.03701, "low": 0.03628, "close": 0.03648, "volume": 104403.0, "close_time": 1770242399999, "quote_volume": 3820.04427, "trades": 192, "taker_buy_base": 29431.0, "taker_buy_quote": 1075.67303 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.03648, "high": 0.03696, "low": 0.03598, "close": 0.03614, "volume": 310808.0, "close_time": 1770245999999, "quote_volume": 11320.1433, "trades": 643, "taker_buy_base": 110641.0, "taker_buy_quote": 4033.24795 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.03614, "high": 0.03665, "low": 0.03609, "close": 0.03631, "volume": 868618.0, "close_time": 1770249599999, "quote_volume": 31633.67079, "trades": 776, "taker_buy_base": 285897.0, "taker_buy_quote": 10425.05714 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03633, "high": 0.03633, "low": 0.03603, "close": 0.03605, "volume": 402439.0, "close_time": 1770253199999, "quote_volume": 14571.81624, "trades": 769, "taker_buy_base": 189323.0, "taker_buy_quote": 6855.16917 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.03605, "high": 0.03632, "low": 0.03568, "close": 0.03575, "volume": 956205.0, "close_time": 1770256799999, "quote_volume": 34417.50531, "trades": 1339, "taker_buy_base": 295606.0, "taker_buy_quote": 10644.18741 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.03576, "high": 0.03592, "low": 0.03533, "close": 0.03536, "volume": 593208.0, "close_time": 1770260399999, "quote_volume": 21184.99468, "trades": 1105, "taker_buy_base": 247702.0, "taker_buy_quote": 8859.88845 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.03539, "high": 0.03558, "low": 0.0352, "close": 0.0352, "volume": 239661.0, "close_time": 1770263999999, "quote_volume": 8475.6344, "trades": 459, "taker_buy_base": 119540.0, "taker_buy_quote": 4231.32233 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0352, "high": 0.0354, "low": 0.035, "close": 0.0351, "volume": 385261.0, "close_time": 1770267599999, "quote_volume": 13548.04527, "trades": 510, "taker_buy_base": 140493.0, "taker_buy_quote": 4945.82368 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0351, "high": 0.03527, "low": 0.03465, "close": 0.03483, "volume": 362754.0, "close_time": 1770271199999, "quote_volume": 12698.56551, "trades": 497, "taker_buy_base": 145758.0, "taker_buy_quote": 5112.44252 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.03485, "high": 0.0349, "low": 0.03452, "close": 0.03462, "volume": 238929.0, "close_time": 1770274799999, "quote_volume": 8293.96817, "trades": 491, "taker_buy_base": 148919.0, "taker_buy_quote": 5172.16999 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.03462, "high": 0.03658, "low": 0.03462, "close": 0.03469, "volume": 10371569.0, "close_time": 1770278399999, "quote_volume": 369494.56076, "trades": 8537, "taker_buy_base": 5936067.0, "taker_buy_quote": 212264.3814 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.03475, "high": 0.03558, "low": 0.03473, "close": 0.03555, "volume": 1417982.0, "close_time": 1770281999999, "quote_volume": 49995.80843, "trades": 1256, "taker_buy_base": 1125147.0, "taker_buy_quote": 39684.86078 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0355, "high": 0.03615, "low": 0.0355, "close": 0.03611, "volume": 1275934.0, "close_time": 1770285599999, "quote_volume": 45729.3057, "trades": 1196, "taker_buy_base": 637616.0, "taker_buy_quote": 22883.59301 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.03613, "high": 0.03635, "low": 0.03564, "close": 0.0358, "volume": 701402.0, "close_time": 1770289199999, "quote_volume": 25263.59328, "trades": 451, "taker_buy_base": 481990.0, "taker_buy_quote": 17380.05837 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.03584, "high": 0.03605, "low": 0.03521, "close": 0.03584, "volume": 880137.0, "close_time": 1770292799999, "quote_volume": 31485.83699, "trades": 803, "taker_buy_base": 578894.0, "taker_buy_quote": 20691.03725 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.03586, "high": 0.03596, "low": 0.0352, "close": 0.03546, "volume": 499274.0, "close_time": 1770296399999, "quote_volume": 17688.99077, "trades": 355, "taker_buy_base": 277172.0, "taker_buy_quote": 9814.78186 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.03539, "high": 0.03578, "low": 0.03514, "close": 0.03552, "volume": 985615.0, "close_time": 1770299999999, "quote_volume": 35017.96893, "trades": 677, "taker_buy_base": 643769.0, "taker_buy_quote": 22880.38172 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.03554, "high": 0.0364, "low": 0.03553, "close": 0.03576, "volume": 1169217.0, "close_time": 1770303599999, "quote_volume": 42068.45513, "trades": 1078, "taker_buy_base": 697089.0, "taker_buy_quote": 25049.54268 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.03583, "high": 0.0359, "low": 0.03441, "close": 0.03534, "volume": 2074558.0, "close_time": 1770307199999, "quote_volume": 72824.87093, "trades": 2597, "taker_buy_base": 825665.0, "taker_buy_quote": 29090.66266 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03534, "high": 0.03579, "low": 0.03496, "close": 0.03528, "volume": 901486.0, "close_time": 1770310799999, "quote_volume": 31924.10005, "trades": 863, "taker_buy_base": 639812.0, "taker_buy_quote": 22664.8478 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.03531, "high": 0.03548, "low": 0.03417, "close": 0.03425, "volume": 1567348.0, "close_time": 1770314399999, "quote_volume": 54364.88223, "trades": 2016, "taker_buy_base": 595017.0, "taker_buy_quote": 20661.4797 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.03423, "high": 0.03475, "low": 0.03392, "close": 0.03475, "volume": 1503788.0, "close_time": 1770317999999, "quote_volume": 51374.9418, "trades": 927, "taker_buy_base": 815060.0, "taker_buy_quote": 27891.51304 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.03465, "high": 0.03494, "low": 0.03407, "close": 0.03414, "volume": 524889.0, "close_time": 1770321599999, "quote_volume": 18125.34413, "trades": 575, "taker_buy_base": 308168.0, "taker_buy_quote": 10650.75698 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03415, "high": 0.03442, "low": 0.03333, "close": 0.03377, "volume": 3853182.0, "close_time": 1770325199999, "quote_volume": 130047.3486, "trades": 1789, "taker_buy_base": 794991.0, "taker_buy_quote": 26765.85656 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.03376, "high": 0.03436, "low": 0.03332, "close": 0.03339, "volume": 1819526.0, "close_time": 1770328799999, "quote_volume": 60919.81207, "trades": 1780, "taker_buy_base": 365598.0, "taker_buy_quote": 12306.66263 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0334, "high": 0.03394, "low": 0.03298, "close": 0.03339, "volume": 1291886.0, "close_time": 1770332399999, "quote_volume": 43003.18263, "trades": 685, "taker_buy_base": 485200.0, "taker_buy_quote": 16197.29869 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.03331, "high": 0.03404, "low": 0.0329, "close": 0.03301, "volume": 414191.0, "close_time": 1770335999999, "quote_volume": 13820.39283, "trades": 546, "taker_buy_base": 224667.0, "taker_buy_quote": 7498.58583 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03304, "high": 0.03396, "low": 0.03222, "close": 0.03363, "volume": 7144560.0, "close_time": 1770339599999, "quote_volume": 234139.39346, "trades": 5320, "taker_buy_base": 2564603.0, "taker_buy_quote": 84535.18652 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.03362, "high": 0.03455, "low": 0.03345, "close": 0.03453, "volume": 1560466.0, "close_time": 1770343199999, "quote_volume": 52986.98953, "trades": 1655, "taker_buy_base": 735951.0, "taker_buy_quote": 25003.88889 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.03461, "high": 0.03473, "low": 0.03353, "close": 0.03387, "volume": 1256166.0, "close_time": 1770346799999, "quote_volume": 42718.4094, "trades": 1937, "taker_buy_base": 549601.0, "taker_buy_quote": 18702.13939 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.03391, "high": 0.03405, "low": 0.03347, "close": 0.0336, "volume": 599797.0, "close_time": 1770350399999, "quote_volume": 20188.12648, "trades": 1061, "taker_buy_base": 266453.0, "taker_buy_quote": 8970.58934 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03361, "high": 0.03405, "low": 0.03356, "close": 0.03379, "volume": 326592.0, "close_time": 1770353999999, "quote_volume": 11051.43741, "trades": 344, "taker_buy_base": 117825.0, "taker_buy_quote": 3986.7455 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.03379, "high": 0.03469, "low": 0.03378, "close": 0.03456, "volume": 894682.0, "close_time": 1770357599999, "quote_volume": 30608.50229, "trades": 886, "taker_buy_base": 450328.0, "taker_buy_quote": 15421.21879 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.03462, "high": 0.03474, "low": 0.03376, "close": 0.0338, "volume": 605318.0, "close_time": 1770361199999, "quote_volume": 20774.15586, "trades": 630, "taker_buy_base": 239581.0, "taker_buy_quote": 8212.40359 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.03374, "high": 0.03398, "low": 0.03355, "close": 0.03381, "volume": 326020.0, "close_time": 1770364799999, "quote_volume": 11008.14771, "trades": 375, "taker_buy_base": 118616.0, "taker_buy_quote": 4006.90272 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03386, "high": 0.03396, "low": 0.03356, "close": 0.03371, "volume": 379273.0, "close_time": 1770368399999, "quote_volume": 12799.57522, "trades": 384, "taker_buy_base": 199649.0, "taker_buy_quote": 6741.36301 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.03371, "high": 0.03443, "low": 0.03365, "close": 0.03437, "volume": 145354.0, "close_time": 1770371999999, "quote_volume": 4941.62874, "trades": 205, "taker_buy_base": 81436.0, "taker_buy_quote": 2766.93917 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.03438, "high": 0.03498, "low": 0.03436, "close": 0.03492, "volume": 115901.0, "close_time": 1770375599999, "quote_volume": 4024.45227, "trades": 166, "taker_buy_base": 66320.0, "taker_buy_quote": 2302.59366 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.03493, "high": 0.03511, "low": 0.03454, "close": 0.03499, "volume": 1044684.0, "close_time": 1770379199999, "quote_volume": 36361.17152, "trades": 662, "taker_buy_base": 430338.0, "taker_buy_quote": 15006.31128 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.03494, "high": 0.03499, "low": 0.03474, "close": 0.03493, "volume": 285390.0, "close_time": 1770382799999, "quote_volume": 9948.79452, "trades": 322, "taker_buy_base": 131817.0, "taker_buy_quote": 4598.15522 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.03502, "high": 0.03535, "low": 0.03491, "close": 0.03505, "volume": 136433.0, "close_time": 1770386399999, "quote_volume": 4795.26097, "trades": 157, "taker_buy_base": 58232.0, "taker_buy_quote": 2048.10273 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.03502, "high": 0.03563, "low": 0.03483, "close": 0.03551, "volume": 480847.0, "close_time": 1770389999999, "quote_volume": 16937.13377, "trades": 688, "taker_buy_base": 251952.0, "taker_buy_quote": 8876.93417 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.03551, "high": 0.03558, "low": 0.03513, "close": 0.0355, "volume": 265299.0, "close_time": 1770393599999, "quote_volume": 9371.33458, "trades": 314, "taker_buy_base": 100525.0, "taker_buy_quote": 3555.5956 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03547, "high": 0.03619, "low": 0.03538, "close": 0.03614, "volume": 354537.0, "close_time": 1770397199999, "quote_volume": 12745.89497, "trades": 593, "taker_buy_base": 228429.0, "taker_buy_quote": 8210.02191 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.03605, "high": 0.03647, "low": 0.036, "close": 0.03625, "volume": 328868.0, "close_time": 1770400799999, "quote_volume": 11909.97205, "trades": 332, "taker_buy_base": 151789.0, "taker_buy_quote": 5498.48128 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.03618, "high": 0.03618, "low": 0.03559, "close": 0.03596, "volume": 583331.0, "close_time": 1770404399999, "quote_volume": 20876.53128, "trades": 348, "taker_buy_base": 153627.0, "taker_buy_quote": 5512.89982 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.03592, "high": 0.03615, "low": 0.03572, "close": 0.03615, "volume": 110757.0, "close_time": 1770407999999, "quote_volume": 3979.62504, "trades": 127, "taker_buy_base": 84350.0, "taker_buy_quote": 3029.88317 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03608, "high": 0.03625, "low": 0.03578, "close": 0.03584, "volume": 432085.0, "close_time": 1770411599999, "quote_volume": 15541.77138, "trades": 515, "taker_buy_base": 281352.0, "taker_buy_quote": 10124.15522 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.03586, "high": 0.03604, "low": 0.03571, "close": 0.03602, "volume": 116472.0, "close_time": 1770415199999, "quote_volume": 4175.30344, "trades": 109, "taker_buy_base": 47279.0, "taker_buy_quote": 1697.53346 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.03602, "high": 0.03626, "low": 0.036, "close": 0.0362, "volume": 221815.0, "close_time": 1770418799999, "quote_volume": 8010.06328, "trades": 176, "taker_buy_base": 47462.0, "taker_buy_quote": 1713.57151 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.03623, "high": 0.03635, "low": 0.03595, "close": 0.03595, "volume": 108816.0, "close_time": 1770422399999, "quote_volume": 3928.72747, "trades": 250, "taker_buy_base": 43854.0, "taker_buy_quote": 1585.78892 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03595, "high": 0.03595, "low": 0.03542, "close": 0.03554, "volume": 278780.0, "close_time": 1770425999999, "quote_volume": 9938.46033, "trades": 494, "taker_buy_base": 122881.0, "taker_buy_quote": 4377.79145 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.03555, "high": 0.03564, "low": 0.0353, "close": 0.03562, "volume": 329187.0, "close_time": 1770429599999, "quote_volume": 11679.46005, "trades": 759, "taker_buy_base": 142366.0, "taker_buy_quote": 5055.3856 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.03563, "high": 0.03584, "low": 0.03555, "close": 0.03582, "volume": 402706.0, "close_time": 1770433199999, "quote_volume": 14374.75425, "trades": 601, "taker_buy_base": 195388.0, "taker_buy_quote": 6978.187 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.03582, "high": 0.03597, "low": 0.03573, "close": 0.0358, "volume": 304439.0, "close_time": 1770436799999, "quote_volume": 10902.20528, "trades": 440, "taker_buy_base": 94649.0, "taker_buy_quote": 3392.57857 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03577, "high": 0.03602, "low": 0.03554, "close": 0.03561, "volume": 227307.0, "close_time": 1770440399999, "quote_volume": 8129.73868, "trades": 373, "taker_buy_base": 82475.0, "taker_buy_quote": 2950.82096 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.03562, "high": 0.03595, "low": 0.03542, "close": 0.03546, "volume": 880628.0, "close_time": 1770443999999, "quote_volume": 31386.5395, "trades": 657, "taker_buy_base": 368600.0, "taker_buy_quote": 13139.73639 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.03546, "high": 0.03546, "low": 0.03363, "close": 0.03366, "volume": 5472387.0, "close_time": 1770447599999, "quote_volume": 188815.20737, "trades": 3425, "taker_buy_base": 1950981.0, "taker_buy_quote": 67199.23268 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.03366, "high": 0.03383, "low": 0.03166, "close": 0.03166, "volume": 5129551.0, "close_time": 1770451199999, "quote_volume": 167231.69029, "trades": 3438, "taker_buy_base": 3336260.0, "taker_buy_quote": 108554.01882 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03169, "high": 0.03249, "low": 0.03086, "close": 0.03105, "volume": 12889707.0, "close_time": 1770454799999, "quote_volume": 403964.3674, "trades": 8178, "taker_buy_base": 9854772.0, "taker_buy_quote": 308727.62391 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.03105, "high": 0.03122, "low": 0.03037, "close": 0.03046, "volume": 5067402.0, "close_time": 1770458399999, "quote_volume": 156343.44875, "trades": 8614, "taker_buy_base": 3095213.0, "taker_buy_quote": 95634.19207 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.03048, "high": 0.03091, "low": 0.03041, "close": 0.03055, "volume": 8297962.0, "close_time": 1770461999999, "quote_volume": 254060.35016, "trades": 12921, "taker_buy_base": 4003954.0, "taker_buy_quote": 122697.52594 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.03055, "high": 0.03082, "low": 0.03042, "close": 0.03063, "volume": 3394084.0, "close_time": 1770465599999, "quote_volume": 103865.10211, "trades": 4187, "taker_buy_base": 1568051.0, "taker_buy_quote": 48010.16593 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.03062, "high": 0.03111, "low": 0.03035, "close": 0.03052, "volume": 6064764.0, "close_time": 1770469199999, "quote_volume": 186309.7175, "trades": 4425, "taker_buy_base": 2763054.0, "taker_buy_quote": 84922.2407 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.03052, "high": 0.0306, "low": 0.02967, "close": 0.03003, "volume": 14959788.0, "close_time": 1770472799999, "quote_volume": 451708.63228, "trades": 7432, "taker_buy_base": 6668692.0, "taker_buy_quote": 201543.00059 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.03005, "high": 0.03042, "low": 0.02903, "close": 0.0293, "volume": 15526987.0, "close_time": 1770476399999, "quote_volume": 460786.98838, "trades": 8349, "taker_buy_base": 7137733.0, "taker_buy_quote": 212038.13592 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.02934, "high": 0.03028, "low": 0.02926, "close": 0.03023, "volume": 6252173.0, "close_time": 1770479999999, "quote_volume": 186397.54154, "trades": 3695, "taker_buy_base": 3605583.0, "taker_buy_quote": 107466.89863 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03022, "high": 0.03085, "low": 0.02976, "close": 0.02983, "volume": 5247182.0, "close_time": 1770483599999, "quote_volume": 158499.24793, "trades": 4047, "taker_buy_base": 2638784.0, "taker_buy_quote": 79900.24359 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.02982, "high": 0.0299, "low": 0.02874, "close": 0.02961, "volume": 7499048.0, "close_time": 1770487199999, "quote_volume": 220304.50542, "trades": 4947, "taker_buy_base": 3055461.0, "taker_buy_quote": 89983.52277 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02963, "high": 0.03004, "low": 0.02933, "close": 0.02989, "volume": 4942157.0, "close_time": 1770490799999, "quote_volume": 147005.632, "trades": 3104, "taker_buy_base": 2192169.0, "taker_buy_quote": 65233.80471 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.02988, "high": 0.03005, "low": 0.02934, "close": 0.02959, "volume": 5807601.0, "close_time": 1770494399999, "quote_volume": 173056.35158, "trades": 4092, "taker_buy_base": 2583044.0, "taker_buy_quote": 77015.59648 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02959, "high": 0.02984, "low": 0.02923, "close": 0.02938, "volume": 4126504.0, "close_time": 1770497999999, "quote_volume": 121726.19372, "trades": 3351, "taker_buy_base": 1869502.0, "taker_buy_quote": 55190.88838 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0294, "high": 0.02983, "low": 0.0292, "close": 0.02964, "volume": 9418247.0, "close_time": 1770501599999, "quote_volume": 278137.55117, "trades": 7347, "taker_buy_base": 4779151.0, "taker_buy_quote": 141349.08281 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02964, "high": 0.03017, "low": 0.02951, "close": 0.03007, "volume": 5633620.0, "close_time": 1770505199999, "quote_volume": 168687.99201, "trades": 3839, "taker_buy_base": 2598271.0, "taker_buy_quote": 77883.58438 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02996, "high": 0.03012, "low": 0.02963, "close": 0.02983, "volume": 5938413.0, "close_time": 1770508799999, "quote_volume": 177440.67408, "trades": 2528, "taker_buy_base": 3179557.0, "taker_buy_quote": 95137.6638 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02982, "high": 0.02982, "low": 0.02865, "close": 0.0291, "volume": 6936718.0, "close_time": 1770512399999, "quote_volume": 202604.96664, "trades": 4229, "taker_buy_base": 3058600.0, "taker_buy_quote": 89385.77495 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02908, "high": 0.02921, "low": 0.02888, "close": 0.02916, "volume": 1746988.0, "close_time": 1770515999999, "quote_volume": 50742.12175, "trades": 1143, "taker_buy_base": 601220.0, "taker_buy_quote": 17481.52661 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.02917, "high": 0.02928, "low": 0.02887, "close": 0.02894, "volume": 2354850.0, "close_time": 1770519599999, "quote_volume": 68408.12189, "trades": 1587, "taker_buy_base": 1242081.0, "taker_buy_quote": 36104.41979 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0289, "high": 0.0291, "low": 0.02857, "close": 0.0287, "volume": 1560328.0, "close_time": 1770523199999, "quote_volume": 45025.2293, "trades": 893, "taker_buy_base": 816531.0, "taker_buy_quote": 23574.45491 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0286, "high": 0.02901, "low": 0.02851, "close": 0.0288, "volume": 2186226.0, "close_time": 1770526799999, "quote_volume": 62957.10916, "trades": 965, "taker_buy_base": 1285911.0, "taker_buy_quote": 37056.03069 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02877, "high": 0.02895, "low": 0.02852, "close": 0.02857, "volume": 1684955.0, "close_time": 1770530399999, "quote_volume": 48377.63267, "trades": 1220, "taker_buy_base": 689433.0, "taker_buy_quote": 19802.22641 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02861, "high": 0.02891, "low": 0.02839, "close": 0.02888, "volume": 3046128.0, "close_time": 1770533999999, "quote_volume": 87261.46635, "trades": 1436, "taker_buy_base": 1617994.0, "taker_buy_quote": 46381.42199 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02892, "high": 0.02912, "low": 0.02863, "close": 0.02874, "volume": 3522694.0, "close_time": 1770537599999, "quote_volume": 101609.21727, "trades": 1822, "taker_buy_base": 1713668.0, "taker_buy_quote": 49451.09129 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02872, "high": 0.02889, "low": 0.02839, "close": 0.02862, "volume": 6078613.0, "close_time": 1770541199999, "quote_volume": 173282.24399, "trades": 2437, "taker_buy_base": 5050041.0, "taker_buy_quote": 143898.63903 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0286, "high": 0.02875, "low": 0.02852, "close": 0.02856, "volume": 1489634.0, "close_time": 1770544799999, "quote_volume": 42644.47931, "trades": 841, "taker_buy_base": 735838.0, "taker_buy_quote": 21057.92643 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02855, "high": 0.02881, "low": 0.02847, "close": 0.02848, "volume": 2154818.0, "close_time": 1770548399999, "quote_volume": 61607.77599, "trades": 1091, "taker_buy_base": 1550323.0, "taker_buy_quote": 44319.37775 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02851, "high": 0.02892, "low": 0.02844, "close": 0.02892, "volume": 1255345.0, "close_time": 1770551999999, "quote_volume": 36052.2805, "trades": 709, "taker_buy_base": 747195.0, "taker_buy_quote": 21479.77341 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02887, "high": 0.0289, "low": 0.02844, "close": 0.02863, "volume": 1947818.0, "close_time": 1770555599999, "quote_volume": 55765.76139, "trades": 1196, "taker_buy_base": 751683.0, "taker_buy_quote": 21547.33422 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02863, "high": 0.02868, "low": 0.02824, "close": 0.02832, "volume": 3272182.0, "close_time": 1770559199999, "quote_volume": 93098.70161, "trades": 1817, "taker_buy_base": 1820051.0, "taker_buy_quote": 51784.5891 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02832, "high": 0.02857, "low": 0.02793, "close": 0.02824, "volume": 9574419.0, "close_time": 1770562799999, "quote_volume": 269793.86496, "trades": 3030, "taker_buy_base": 6210422.0, "taker_buy_quote": 175102.15432 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02826, "high": 0.02833, "low": 0.02714, "close": 0.02731, "volume": 11637198.0, "close_time": 1770566399999, "quote_volume": 320714.17971, "trades": 4504, "taker_buy_base": 8597794.0, "taker_buy_quote": 236765.57103 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02734, "high": 0.02734, "low": 0.0269, "close": 0.02704, "volume": 7172399.0, "close_time": 1770569999999, "quote_volume": 194066.92452, "trades": 2850, "taker_buy_base": 3636658.0, "taker_buy_quote": 98463.62181 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02704, "high": 0.0271, "low": 0.0267, "close": 0.02684, "volume": 4879969.0, "close_time": 1770573599999, "quote_volume": 131431.64609, "trades": 2346, "taker_buy_base": 1364382.0, "taker_buy_quote": 36751.87605 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02687, "high": 0.02701, "low": 0.0267, "close": 0.02683, "volume": 3200610.0, "close_time": 1770577199999, "quote_volume": 86012.55688, "trades": 1982, "taker_buy_base": 1364169.0, "taker_buy_quote": 36676.44204 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02683, "high": 0.02733, "low": 0.02678, "close": 0.02692, "volume": 5653951.0, "close_time": 1770580799999, "quote_volume": 152983.13591, "trades": 3973, "taker_buy_base": 2766435.0, "taker_buy_quote": 74861.06252 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02691, "high": 0.02692, "low": 0.02625, "close": 0.02646, "volume": 9767980.0, "close_time": 1770584399999, "quote_volume": 260468.18372, "trades": 5144, "taker_buy_base": 4723848.0, "taker_buy_quote": 126072.81551 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02646, "high": 0.0267, "low": 0.02626, "close": 0.02648, "volume": 2406701.0, "close_time": 1770587999999, "quote_volume": 63756.24959, "trades": 1288, "taker_buy_base": 1392613.0, "taker_buy_quote": 36920.74941 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02648, "high": 0.02679, "low": 0.02643, "close": 0.02677, "volume": 1880486.0, "close_time": 1770591599999, "quote_volume": 50040.38924, "trades": 982, "taker_buy_base": 812765.0, "taker_buy_quote": 21646.31449 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02679, "high": 0.02736, "low": 0.02667, "close": 0.02715, "volume": 6515062.0, "close_time": 1770595199999, "quote_volume": 176311.80571, "trades": 3414, "taker_buy_base": 3123287.0, "taker_buy_quote": 84628.03503 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02634, "close": 0.02656, "volume": 2006686.0, "close_time": 1770598799999, "quote_volume": 53445.75009, "trades": 1226, "taker_buy_base": 1093845.0, "taker_buy_quote": 29123.33 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02656, "high": 0.02765, "low": 0.02646, "close": 0.02718, "volume": 4619184.0, "close_time": 1770602399999, "quote_volume": 124964.27119, "trades": 2567, "taker_buy_base": 2392527.0, "taker_buy_quote": 64701.81374 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02715, "high": 0.02719, "low": 0.02684, "close": 0.02691, "volume": 2983960.0, "close_time": 1770605999999, "quote_volume": 80775.80994, "trades": 1947, "taker_buy_base": 1415272.0, "taker_buy_quote": 38338.5042 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02691, "high": 0.02705, "low": 0.02684, "close": 0.02693, "volume": 1709392.0, "close_time": 1770609599999, "quote_volume": 46048.81372, "trades": 1293, "taker_buy_base": 779831.0, "taker_buy_quote": 21012.6217 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02692, "high": 0.02711, "low": 0.0268, "close": 0.02691, "volume": 1751029.0, "close_time": 1770613199999, "quote_volume": 47174.14248, "trades": 1144, "taker_buy_base": 939081.0, "taker_buy_quote": 25308.00676 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0269, "high": 0.02701, "low": 0.02676, "close": 0.02682, "volume": 691219.0, "close_time": 1770616799999, "quote_volume": 18579.32956, "trades": 498, "taker_buy_base": 354042.0, "taker_buy_quote": 9518.26173 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02681, "high": 0.02706, "low": 0.02671, "close": 0.02696, "volume": 1026545.0, "close_time": 1770620399999, "quote_volume": 27628.03395, "trades": 688, "taker_buy_base": 560230.0, "taker_buy_quote": 15081.38324 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02693, "high": 0.02708, "low": 0.02667, "close": 0.02669, "volume": 1649103.0, "close_time": 1770623999999, "quote_volume": 44269.26489, "trades": 793, "taker_buy_base": 576641.0, "taker_buy_quote": 15474.3921 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02669, "high": 0.02703, "low": 0.02669, "close": 0.02684, "volume": 1302206.0, "close_time": 1770627599999, "quote_volume": 34955.77563, "trades": 728, "taker_buy_base": 543702.0, "taker_buy_quote": 14603.53015 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02684, "high": 0.02729, "low": 0.02675, "close": 0.02693, "volume": 3129155.0, "close_time": 1770631199999, "quote_volume": 84505.73563, "trades": 1424, "taker_buy_base": 1366239.0, "taker_buy_quote": 36873.80647 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02692, "high": 0.02719, "low": 0.02661, "close": 0.02662, "volume": 2456808.0, "close_time": 1770634799999, "quote_volume": 66012.30643, "trades": 1375, "taker_buy_base": 1229821.0, "taker_buy_quote": 33042.49887 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02662, "high": 0.02681, "low": 0.02659, "close": 0.02672, "volume": 1046047.0, "close_time": 1770638399999, "quote_volume": 27926.01111, "trades": 575, "taker_buy_base": 535596.0, "taker_buy_quote": 14299.72741 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02673, "high": 0.02693, "low": 0.0267, "close": 0.02676, "volume": 1412325.0, "close_time": 1770641999999, "quote_volume": 37867.47365, "trades": 593, "taker_buy_base": 794635.0, "taker_buy_quote": 21309.27509 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02671, "high": 0.0269, "low": 0.02656, "close": 0.02656, "volume": 1118674.0, "close_time": 1770645599999, "quote_volume": 29947.73213, "trades": 577, "taker_buy_base": 620159.0, "taker_buy_quote": 16599.96108 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02656, "high": 0.02685, "low": 0.02648, "close": 0.02672, "volume": 3069188.0, "close_time": 1770649199999, "quote_volume": 81807.82839, "trades": 1382, "taker_buy_base": 1526059.0, "taker_buy_quote": 40691.45024 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02672, "high": 0.02685, "low": 0.02657, "close": 0.02667, "volume": 1840679.0, "close_time": 1770652799999, "quote_volume": 49183.72455, "trades": 774, "taker_buy_base": 1104686.0, "taker_buy_quote": 29521.82025 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02667, "high": 0.02681, "low": 0.0265, "close": 0.02671, "volume": 1616492.0, "close_time": 1770656399999, "quote_volume": 43063.31113, "trades": 729, "taker_buy_base": 1001712.0, "taker_buy_quote": 26689.55667 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02671, "high": 0.02701, "low": 0.02665, "close": 0.02695, "volume": 646332.0, "close_time": 1770659999999, "quote_volume": 17299.33687, "trades": 363, "taker_buy_base": 384499.0, "taker_buy_quote": 10289.05339 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02694, "high": 0.02707, "low": 0.02674, "close": 0.02679, "volume": 411682.0, "close_time": 1770663599999, "quote_volume": 11050.20036, "trades": 471, "taker_buy_base": 265036.0, "taker_buy_quote": 7109.78752 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02679, "high": 0.02684, "low": 0.02672, "close": 0.02672, "volume": 381299.0, "close_time": 1770667199999, "quote_volume": 10213.81224, "trades": 295, "taker_buy_base": 221795.0, "taker_buy_quote": 5942.12125 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02673, "high": 0.02683, "low": 0.0267, "close": 0.02683, "volume": 314787.0, "close_time": 1770670799999, "quote_volume": 8419.87893, "trades": 257, "taker_buy_base": 118325.0, "taker_buy_quote": 3165.16722 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02685, "high": 0.02707, "low": 0.02667, "close": 0.02704, "volume": 655582.0, "close_time": 1770674399999, "quote_volume": 17581.3489, "trades": 335, "taker_buy_base": 347508.0, "taker_buy_quote": 9324.6658 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02702, "high": 0.02702, "low": 0.02675, "close": 0.02702, "volume": 1008705.0, "close_time": 1770677999999, "quote_volume": 27158.61416, "trades": 474, "taker_buy_base": 534469.0, "taker_buy_quote": 14390.26073 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.027, "high": 0.02724, "low": 0.02698, "close": 0.02715, "volume": 1406613.0, "close_time": 1770681599999, "quote_volume": 38116.67419, "trades": 533, "taker_buy_base": 639751.0, "taker_buy_quote": 17347.25528 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02713, "high": 0.02715, "low": 0.02675, "close": 0.02693, "volume": 615195.0, "close_time": 1770685199999, "quote_volume": 16561.68397, "trades": 318, "taker_buy_base": 191694.0, "taker_buy_quote": 5155.60291 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02692, "high": 0.02704, "low": 0.02689, "close": 0.027, "volume": 457311.0, "close_time": 1770688799999, "quote_volume": 12332.92852, "trades": 231, "taker_buy_base": 156677.0, "taker_buy_quote": 4226.17572 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.027, "high": 0.02702, "low": 0.02675, "close": 0.02684, "volume": 484987.0, "close_time": 1770692399999, "quote_volume": 13039.50898, "trades": 264, "taker_buy_base": 315814.0, "taker_buy_quote": 8489.02669 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02686, "high": 0.02686, "low": 0.02657, "close": 0.02665, "volume": 701852.0, "close_time": 1770695999999, "quote_volume": 18707.33279, "trades": 393, "taker_buy_base": 316850.0, "taker_buy_quote": 8444.11774 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02668, "high": 0.02682, "low": 0.02667, "close": 0.02678, "volume": 233800.0, "close_time": 1770699599999, "quote_volume": 6257.29712, "trades": 206, "taker_buy_base": 112450.0, "taker_buy_quote": 3009.64599 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02679, "high": 0.0268, "low": 0.0265, "close": 0.0266, "volume": 1051592.0, "close_time": 1770703199999, "quote_volume": 27963.52493, "trades": 400, "taker_buy_base": 599400.0, "taker_buy_quote": 15944.21975 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02659, "high": 0.02676, "low": 0.02655, "close": 0.02657, "volume": 2173761.0, "close_time": 1770706799999, "quote_volume": 57881.48144, "trades": 575, "taker_buy_base": 1183879.0, "taker_buy_quote": 31523.52796 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02657, "high": 0.02669, "low": 0.02653, "close": 0.02665, "volume": 980993.0, "close_time": 1770710399999, "quote_volume": 26114.61601, "trades": 346, "taker_buy_base": 502338.0, "taker_buy_quote": 13368.81422 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02665, "high": 0.02678, "low": 0.02662, "close": 0.02678, "volume": 1260540.0, "close_time": 1770713999999, "quote_volume": 33645.57401, "trades": 584, "taker_buy_base": 691528.0, "taker_buy_quote": 18454.91804 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02676, "high": 0.02681, "low": 0.02666, "close": 0.02671, "volume": 275257.0, "close_time": 1770717599999, "quote_volume": 7359.93848, "trades": 167, "taker_buy_base": 94089.0, "taker_buy_quote": 2515.90434 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.02672, "high": 0.02676, "low": 0.02658, "close": 0.02669, "volume": 684892.0, "close_time": 1770721199999, "quote_volume": 18258.48566, "trades": 383, "taker_buy_base": 318929.0, "taker_buy_quote": 8500.62708 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02669, "high": 0.02679, "low": 0.02668, "close": 0.02676, "volume": 892126.0, "close_time": 1770724799999, "quote_volume": 23854.12909, "trades": 269, "taker_buy_base": 305468.0, "taker_buy_quote": 8169.70689 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02677, "high": 0.0268, "low": 0.02662, "close": 0.02666, "volume": 820787.0, "close_time": 1770728399999, "quote_volume": 21922.04489, "trades": 294, "taker_buy_base": 403211.0, "taker_buy_quote": 10767.55969 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02667, "high": 0.02684, "low": 0.02667, "close": 0.02676, "volume": 546928.0, "close_time": 1770731999999, "quote_volume": 14614.10341, "trades": 195, "taker_buy_base": 266292.0, "taker_buy_quote": 7111.00194 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02676, "high": 0.02682, "low": 0.02652, "close": 0.02655, "volume": 1436406.0, "close_time": 1770735599999, "quote_volume": 38280.75453, "trades": 753, "taker_buy_base": 687972.0, "taker_buy_quote": 18341.27818 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02652, "high": 0.0268, "low": 0.02651, "close": 0.02679, "volume": 1144585.0, "close_time": 1770739199999, "quote_volume": 30479.08933, "trades": 463, "taker_buy_base": 495407.0, "taker_buy_quote": 13187.45568 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0268, "high": 0.02681, "low": 0.02663, "close": 0.02665, "volume": 767185.0, "close_time": 1770742799999, "quote_volume": 20482.24066, "trades": 240, "taker_buy_base": 223249.0, "taker_buy_quote": 5961.29368 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02664, "high": 0.02679, "low": 0.02658, "close": 0.02672, "volume": 172458.0, "close_time": 1770746399999, "quote_volume": 4602.37417, "trades": 150, "taker_buy_base": 112391.0, "taker_buy_quote": 2999.3082 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02676, "high": 0.02676, "low": 0.02658, "close": 0.02668, "volume": 514009.0, "close_time": 1770749999999, "quote_volume": 13706.02548, "trades": 191, "taker_buy_base": 118676.0, "taker_buy_quote": 3165.02582 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02663, "high": 0.02671, "low": 0.0266, "close": 0.02665, "volume": 164898.0, "close_time": 1770753599999, "quote_volume": 4395.50689, "trades": 210, "taker_buy_base": 107915.0, "taker_buy_quote": 2876.957 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02667, "high": 0.02685, "low": 0.02663, "close": 0.02678, "volume": 86951.0, "close_time": 1770757199999, "quote_volume": 2325.23721, "trades": 79, "taker_buy_base": 46499.0, "taker_buy_quote": 1243.9665 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0268, "high": 0.02684, "low": 0.02669, "close": 0.02674, "volume": 234872.0, "close_time": 1770760799999, "quote_volume": 6291.17933, "trades": 167, "taker_buy_base": 139888.0, "taker_buy_quote": 3747.58707 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02675, "high": 0.02697, "low": 0.02674, "close": 0.02681, "volume": 615828.0, "close_time": 1770764399999, "quote_volume": 16553.65725, "trades": 314, "taker_buy_base": 241526.0, "taker_buy_quote": 6496.35873 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02682, "high": 0.02688, "low": 0.02675, "close": 0.02688, "volume": 428126.0, "close_time": 1770767999999, "quote_volume": 11480.76648, "trades": 192, "taker_buy_base": 131174.0, "taker_buy_quote": 3518.51415 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02692, "high": 0.02752, "low": 0.02692, "close": 0.02729, "volume": 1971691.0, "close_time": 1770771599999, "quote_volume": 53690.81972, "trades": 1081, "taker_buy_base": 863849.0, "taker_buy_quote": 23540.65769 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02728, "high": 0.02737, "low": 0.02696, "close": 0.02706, "volume": 1235593.0, "close_time": 1770775199999, "quote_volume": 33558.02614, "trades": 569, "taker_buy_base": 458263.0, "taker_buy_quote": 12426.31748 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02704, "high": 0.02765, "low": 0.02701, "close": 0.02764, "volume": 2383632.0, "close_time": 1770778799999, "quote_volume": 65160.27321, "trades": 760, "taker_buy_base": 922810.0, "taker_buy_quote": 25204.78699 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02762, "high": 0.02781, "low": 0.02728, "close": 0.0277, "volume": 1679247.0, "close_time": 1770782399999, "quote_volume": 46377.08169, "trades": 802, "taker_buy_base": 694600.0, "taker_buy_quote": 19159.29394 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02767, "high": 0.02774, "low": 0.02724, "close": 0.02738, "volume": 475374.0, "close_time": 1770785999999, "quote_volume": 13038.85487, "trades": 269, "taker_buy_base": 261565.0, "taker_buy_quote": 7163.86389 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02738, "high": 0.02753, "low": 0.02703, "close": 0.02703, "volume": 523329.0, "close_time": 1770789599999, "quote_volume": 14272.22987, "trades": 323, "taker_buy_base": 154213.0, "taker_buy_quote": 4197.19486 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02699, "high": 0.02701, "low": 0.02652, "close": 0.02664, "volume": 1492867.0, "close_time": 1770793199999, "quote_volume": 39884.60575, "trades": 698, "taker_buy_base": 455341.0, "taker_buy_quote": 12147.41855 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02665, "high": 0.02696, "low": 0.0266, "close": 0.02682, "volume": 604371.0, "close_time": 1770796799999, "quote_volume": 16191.53874, "trades": 456, "taker_buy_base": 259876.0, "taker_buy_quote": 6967.70075 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02683, "high": 0.0269, "low": 0.0266, "close": 0.02661, "volume": 599936.0, "close_time": 1770800399999, "quote_volume": 16018.55711, "trades": 530, "taker_buy_base": 191270.0, "taker_buy_quote": 5111.27619 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0266, "high": 0.02672, "low": 0.02657, "close": 0.0266, "volume": 330923.0, "close_time": 1770803999999, "quote_volume": 8812.62214, "trades": 148, "taker_buy_base": 131853.0, "taker_buy_quote": 3512.97069 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0266, "high": 0.02719, "low": 0.02657, "close": 0.02678, "volume": 1445213.0, "close_time": 1770807599999, "quote_volume": 38890.58971, "trades": 675, "taker_buy_base": 675785.0, "taker_buy_quote": 18181.15098 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.02678, "high": 0.02735, "low": 0.02677, "close": 0.02716, "volume": 453632.0, "close_time": 1770811199999, "quote_volume": 12297.03389, "trades": 214, "taker_buy_base": 120465.0, "taker_buy_quote": 3259.5395 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02719, "high": 0.02747, "low": 0.02705, "close": 0.02747, "volume": 675903.0, "close_time": 1770814799999, "quote_volume": 18432.77873, "trades": 344, "taker_buy_base": 203199.0, "taker_buy_quote": 5542.11652 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.02746, "high": 0.02764, "low": 0.02735, "close": 0.02762, "volume": 1245002.0, "close_time": 1770818399999, "quote_volume": 34218.24484, "trades": 570, "taker_buy_base": 394480.0, "taker_buy_quote": 10842.12658 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.02763, "high": 0.02777, "low": 0.02691, "close": 0.02692, "volume": 1732996.0, "close_time": 1770821999999, "quote_volume": 47404.08443, "trades": 1117, "taker_buy_base": 729518.0, "taker_buy_quote": 19988.04296 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.02695, "high": 0.02705, "low": 0.02666, "close": 0.0268, "volume": 367025.0, "close_time": 1770825599999, "quote_volume": 9842.48808, "trades": 289, "taker_buy_base": 116905.0, "taker_buy_quote": 3137.96646 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02678, "high": 0.02708, "low": 0.02676, "close": 0.02691, "volume": 382587.0, "close_time": 1770829199999, "quote_volume": 10316.6433, "trades": 357, "taker_buy_base": 121114.0, "taker_buy_quote": 3267.33805 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0269, "high": 0.02718, "low": 0.02689, "close": 0.0271, "volume": 320937.0, "close_time": 1770832799999, "quote_volume": 8691.57234, "trades": 201, "taker_buy_base": 166348.0, "taker_buy_quote": 4502.62218 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.02707, "high": 0.02746, "low": 0.02698, "close": 0.0274, "volume": 425402.0, "close_time": 1770836399999, "quote_volume": 11605.65353, "trades": 269, "taker_buy_base": 279819.0, "taker_buy_quote": 7633.6786 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0274, "high": 0.02742, "low": 0.0271, "close": 0.02711, "volume": 322617.0, "close_time": 1770839999999, "quote_volume": 8808.31781, "trades": 236, "taker_buy_base": 171101.0, "taker_buy_quote": 4672.58055 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0271, "high": 0.02713, "low": 0.0269, "close": 0.02713, "volume": 274645.0, "close_time": 1770843599999, "quote_volume": 7427.85689, "trades": 201, "taker_buy_base": 157142.0, "taker_buy_quote": 4249.90519 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02712, "high": 0.02736, "low": 0.02707, "close": 0.02734, "volume": 621017.0, "close_time": 1770847199999, "quote_volume": 16873.80338, "trades": 476, "taker_buy_base": 345413.0, "taker_buy_quote": 9388.69857 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02733, "high": 0.02748, "low": 0.02716, "close": 0.02717, "volume": 370619.0, "close_time": 1770850799999, "quote_volume": 10135.83012, "trades": 311, "taker_buy_base": 117048.0, "taker_buy_quote": 3200.26467 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.02717, "high": 0.02717, "low": 0.02677, "close": 0.02696, "volume": 761185.0, "close_time": 1770854399999, "quote_volume": 20473.50652, "trades": 503, "taker_buy_base": 301796.0, "taker_buy_quote": 8119.22894 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.027, "high": 0.02727, "low": 0.02699, "close": 0.02721, "volume": 201211.0, "close_time": 1770857999999, "quote_volume": 5474.38141, "trades": 87, "taker_buy_base": 87687.0, "taker_buy_quote": 2386.18218 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.02719, "high": 0.02721, "low": 0.02703, "close": 0.02703, "volume": 89773.0, "close_time": 1770861599999, "quote_volume": 2436.93044, "trades": 56, "taker_buy_base": 55330.0, "taker_buy_quote": 1501.36199 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.027, "high": 0.02717, "low": 0.02692, "close": 0.02711, "volume": 171014.0, "close_time": 1770865199999, "quote_volume": 4620.78622, "trades": 95, "taker_buy_base": 81429.0, "taker_buy_quote": 2200.99106 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02715, "high": 0.02736, "low": 0.02714, "close": 0.02736, "volume": 115851.0, "close_time": 1770868799999, "quote_volume": 3157.18535, "trades": 144, "taker_buy_base": 57808.0, "taker_buy_quote": 1575.09985 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02736, "high": 0.02755, "low": 0.02731, "close": 0.02732, "volume": 259246.0, "close_time": 1770872399999, "quote_volume": 7107.52305, "trades": 369, "taker_buy_base": 127950.0, "taker_buy_quote": 3507.84217 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02733, "high": 0.0276, "low": 0.02731, "close": 0.02753, "volume": 198103.0, "close_time": 1770875999999, "quote_volume": 5431.71191, "trades": 224, "taker_buy_base": 75275.0, "taker_buy_quote": 2065.3835 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02755, "high": 0.02803, "low": 0.02755, "close": 0.0277, "volume": 1225652.0, "close_time": 1770879599999, "quote_volume": 34110.35682, "trades": 638, "taker_buy_base": 634824.0, "taker_buy_quote": 17693.30537 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0277, "high": 0.0279, "low": 0.02759, "close": 0.02777, "volume": 318967.0, "close_time": 1770883199999, "quote_volume": 8853.03717, "trades": 188, "taker_buy_base": 122864.0, "taker_buy_quote": 3410.6224 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02778, "high": 0.0279, "low": 0.02748, "close": 0.02777, "volume": 1096514.0, "close_time": 1770886799999, "quote_volume": 30311.18277, "trades": 588, "taker_buy_base": 424701.0, "taker_buy_quote": 11730.96333 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02774, "high": 0.02785, "low": 0.02769, "close": 0.0278, "volume": 478442.0, "close_time": 1770890399999, "quote_volume": 13281.34403, "trades": 320, "taker_buy_base": 150761.0, "taker_buy_quote": 4188.25623 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02782, "high": 0.02803, "low": 0.02778, "close": 0.028, "volume": 367965.0, "close_time": 1770893999999, "quote_volume": 10265.07695, "trades": 266, "taker_buy_base": 132284.0, "taker_buy_quote": 3687.83538 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.02805, "high": 0.02806, "low": 0.02787, "close": 0.02794, "volume": 682271.0, "close_time": 1770897599999, "quote_volume": 19056.14729, "trades": 293, "taker_buy_base": 469566.0, "taker_buy_quote": 13113.83099 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02795, "high": 0.02795, "low": 0.02743, "close": 0.02754, "volume": 1376012.0, "close_time": 1770901199999, "quote_volume": 38092.43526, "trades": 426, "taker_buy_base": 514157.0, "taker_buy_quote": 14244.77228 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02755, "high": 0.02759, "low": 0.02719, "close": 0.02759, "volume": 1608769.0, "close_time": 1770904799999, "quote_volume": 43972.30795, "trades": 655, "taker_buy_base": 633520.0, "taker_buy_quote": 17334.42933 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02724, "close": 0.02739, "volume": 880727.0, "close_time": 1770908399999, "quote_volume": 24093.34608, "trades": 424, "taker_buy_base": 369669.0, "taker_buy_quote": 10117.97513 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02736, "high": 0.02756, "low": 0.02717, "close": 0.02723, "volume": 364456.0, "close_time": 1770911999999, "quote_volume": 9956.51655, "trades": 188, "taker_buy_base": 102284.0, "taker_buy_quote": 2797.07179 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02721, "high": 0.02721, "low": 0.02689, "close": 0.02706, "volume": 630755.0, "close_time": 1770915599999, "quote_volume": 17058.13487, "trades": 487, "taker_buy_base": 401826.0, "taker_buy_quote": 10865.91677 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02706, "high": 0.02745, "low": 0.02703, "close": 0.02727, "volume": 1599876.0, "close_time": 1770919199999, "quote_volume": 43667.50567, "trades": 491, "taker_buy_base": 991755.0, "taker_buy_quote": 27065.59818 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02731, "high": 0.02746, "low": 0.02729, "close": 0.02735, "volume": 134115.0, "close_time": 1770922799999, "quote_volume": 3669.68848, "trades": 164, "taker_buy_base": 38289.0, "taker_buy_quote": 1047.40946 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.02735, "high": 0.0275, "low": 0.02724, "close": 0.0274, "volume": 286285.0, "close_time": 1770926399999, "quote_volume": 7845.99404, "trades": 264, "taker_buy_base": 96923.0, "taker_buy_quote": 2656.26197 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02743, "high": 0.02747, "low": 0.02732, "close": 0.02736, "volume": 171108.0, "close_time": 1770929999999, "quote_volume": 4687.33156, "trades": 152, "taker_buy_base": 74698.0, "taker_buy_quote": 2047.28101 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.02737, "high": 0.02744, "low": 0.02737, "close": 0.02743, "volume": 110477.0, "close_time": 1770933599999, "quote_volume": 3027.36471, "trades": 110, "taker_buy_base": 29363.0, "taker_buy_quote": 804.7599 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02743, "high": 0.02773, "low": 0.02737, "close": 0.02772, "volume": 265314.0, "close_time": 1770937199999, "quote_volume": 7306.17272, "trades": 231, "taker_buy_base": 131862.0, "taker_buy_quote": 3629.04326 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.02772, "high": 0.02788, "low": 0.02772, "close": 0.02779, "volume": 319168.0, "close_time": 1770940799999, "quote_volume": 8877.00979, "trades": 269, "taker_buy_base": 93571.0, "taker_buy_quote": 2602.59755 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02782, "high": 0.02782, "low": 0.02734, "close": 0.0274, "volume": 261449.0, "close_time": 1770944399999, "quote_volume": 7203.59449, "trades": 219, "taker_buy_base": 92060.0, "taker_buy_quote": 2530.56674 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.02738, "high": 0.02748, "low": 0.02733, "close": 0.02742, "volume": 201416.0, "close_time": 1770947999999, "quote_volume": 5512.99491, "trades": 109, "taker_buy_base": 66726.0, "taker_buy_quote": 1827.33875 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02743, "high": 0.02763, "low": 0.02742, "close": 0.02747, "volume": 294991.0, "close_time": 1770951599999, "quote_volume": 8113.7585, "trades": 294, "taker_buy_base": 124145.0, "taker_buy_quote": 3412.00133 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.02745, "high": 0.02747, "low": 0.02733, "close": 0.02745, "volume": 33850.0, "close_time": 1770955199999, "quote_volume": 928.21031, "trades": 38, "taker_buy_base": 5728.0, "taker_buy_quote": 157.10549 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02743, "high": 0.0277, "low": 0.02739, "close": 0.02758, "volume": 730700.0, "close_time": 1770958799999, "quote_volume": 20158.45116, "trades": 370, "taker_buy_base": 475866.0, "taker_buy_quote": 13128.35041 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02755, "high": 0.02757, "low": 0.02734, "close": 0.02737, "volume": 285627.0, "close_time": 1770962399999, "quote_volume": 7845.69242, "trades": 287, "taker_buy_base": 100260.0, "taker_buy_quote": 2754.23254 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.02734, "high": 0.02768, "low": 0.02734, "close": 0.02765, "volume": 639595.0, "close_time": 1770965999999, "quote_volume": 17567.3958, "trades": 376, "taker_buy_base": 345961.0, "taker_buy_quote": 9506.89678 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02764, "high": 0.02769, "low": 0.02734, "close": 0.02742, "volume": 449208.0, "close_time": 1770969599999, "quote_volume": 12373.71908, "trades": 239, "taker_buy_base": 210896.0, "taker_buy_quote": 5811.63758 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02739, "high": 0.02792, "low": 0.02739, "close": 0.02792, "volume": 286658.0, "close_time": 1770973199999, "quote_volume": 7926.60832, "trades": 181, "taker_buy_base": 186964.0, "taker_buy_quote": 5166.92116 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02792, "high": 0.02802, "low": 0.02786, "close": 0.02801, "volume": 200993.0, "close_time": 1770976799999, "quote_volume": 5618.01748, "trades": 154, "taker_buy_base": 67166.0, "taker_buy_quote": 1878.14311 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02803, "high": 0.02848, "low": 0.02801, "close": 0.02845, "volume": 641483.0, "close_time": 1770980399999, "quote_volume": 18136.17553, "trades": 361, "taker_buy_base": 231467.0, "taker_buy_quote": 6544.6421 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02845, "high": 0.02846, "low": 0.02808, "close": 0.02824, "volume": 906627.0, "close_time": 1770983999999, "quote_volume": 25593.41544, "trades": 295, "taker_buy_base": 448580.0, "taker_buy_quote": 12668.17851 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02825, "high": 0.02825, "low": 0.02783, "close": 0.02787, "volume": 261644.0, "close_time": 1770987599999, "quote_volume": 7338.81927, "trades": 179, "taker_buy_base": 75171.0, "taker_buy_quote": 2104.26413 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02787, "high": 0.02849, "low": 0.0277, "close": 0.02845, "volume": 2094907.0, "close_time": 1770991199999, "quote_volume": 58922.65214, "trades": 902, "taker_buy_base": 1088547.0, "taker_buy_quote": 30668.31768 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.02846, "high": 0.02886, "low": 0.02823, "close": 0.02851, "volume": 3418392.0, "close_time": 1770994799999, "quote_volume": 97649.15064, "trades": 1471, "taker_buy_base": 1280029.0, "taker_buy_quote": 36588.23017 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.02856, "high": 0.0289, "low": 0.02855, "close": 0.02867, "volume": 1291742.0, "close_time": 1770998399999, "quote_volume": 37132.62015, "trades": 625, "taker_buy_base": 754447.0, "taker_buy_quote": 21684.96906 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02869, "high": 0.02901, "low": 0.02867, "close": 0.02896, "volume": 760129.0, "close_time": 1771001999999, "quote_volume": 21945.6857, "trades": 467, "taker_buy_base": 586942.0, "taker_buy_quote": 16954.66826 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.029, "high": 0.029, "low": 0.02876, "close": 0.0288, "volume": 532698.0, "close_time": 1771005599999, "quote_volume": 15380.06475, "trades": 276, "taker_buy_base": 167085.0, "taker_buy_quote": 4820.80169 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.02874, "high": 0.02881, "low": 0.02867, "close": 0.02876, "volume": 365417.0, "close_time": 1771009199999, "quote_volume": 10498.51111, "trades": 278, "taker_buy_base": 70147.0, "taker_buy_quote": 2015.68194 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02875, "high": 0.02877, "low": 0.02859, "close": 0.02876, "volume": 718685.0, "close_time": 1771012799999, "quote_volume": 20601.9004, "trades": 415, "taker_buy_base": 132831.0, "taker_buy_quote": 3808.95921 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02876, "high": 0.02883, "low": 0.02872, "close": 0.02876, "volume": 124532.0, "close_time": 1771016399999, "quote_volume": 3582.93044, "trades": 182, "taker_buy_base": 32638.0, "taker_buy_quote": 939.36897 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02879, "high": 0.02897, "low": 0.02878, "close": 0.02894, "volume": 238717.0, "close_time": 1771019999999, "quote_volume": 6900.34853, "trades": 264, "taker_buy_base": 115527.0, "taker_buy_quote": 3341.48054 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02898, "high": 0.02901, "low": 0.02884, "close": 0.0289, "volume": 378638.0, "close_time": 1771023599999, "quote_volume": 10949.29153, "trades": 362, "taker_buy_base": 76500.0, "taker_buy_quote": 2210.81116 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02892, "high": 0.02901, "low": 0.02886, "close": 0.0289, "volume": 226367.0, "close_time": 1771027199999, "quote_volume": 6549.36304, "trades": 271, "taker_buy_base": 55272.0, "taker_buy_quote": 1599.45978 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02892, "high": 0.02892, "low": 0.02857, "close": 0.0286, "volume": 1008043.0, "close_time": 1771030799999, "quote_volume": 28865.26738, "trades": 449, "taker_buy_base": 378933.0, "taker_buy_quote": 10850.91535 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02861, "high": 0.02866, "low": 0.02845, "close": 0.02865, "volume": 1080635.0, "close_time": 1771034399999, "quote_volume": 30821.05711, "trades": 358, "taker_buy_base": 690271.0, "taker_buy_quote": 19681.78761 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02869, "high": 0.02877, "low": 0.02856, "close": 0.02859, "volume": 475374.0, "close_time": 1771037999999, "quote_volume": 13625.2585, "trades": 189, "taker_buy_base": 87684.0, "taker_buy_quote": 2514.20946 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0285, "high": 0.02859, "low": 0.02844, "close": 0.02848, "volume": 526809.0, "close_time": 1771041599999, "quote_volume": 15018.15239, "trades": 217, "taker_buy_base": 242644.0, "taker_buy_quote": 6917.46569 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02849, "high": 0.02852, "low": 0.02845, "close": 0.02849, "volume": 72850.0, "close_time": 1771045199999, "quote_volume": 2074.73679, "trades": 46, "taker_buy_base": 15707.0, "taker_buy_quote": 447.55777 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02845, "high": 0.02845, "low": 0.02816, "close": 0.02817, "volume": 483783.0, "close_time": 1771048799999, "quote_volume": 13709.89542, "trades": 197, "taker_buy_base": 108120.0, "taker_buy_quote": 3054.80784 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02811, "high": 0.02829, "low": 0.0281, "close": 0.02823, "volume": 230239.0, "close_time": 1771052399999, "quote_volume": 6499.64685, "trades": 133, "taker_buy_base": 87600.0, "taker_buy_quote": 2471.37343 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02823, "high": 0.02863, "low": 0.02823, "close": 0.02861, "volume": 624253.0, "close_time": 1771055999999, "quote_volume": 17722.45415, "trades": 200, "taker_buy_base": 559019.0, "taker_buy_quote": 15861.95625 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02861, "high": 0.02886, "low": 0.02861, "close": 0.0287, "volume": 653991.0, "close_time": 1771059599999, "quote_volume": 18791.98786, "trades": 299, "taker_buy_base": 135226.0, "taker_buy_quote": 3884.90064 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0287, "high": 0.0287, "low": 0.02855, "close": 0.02861, "volume": 126295.0, "close_time": 1771063199999, "quote_volume": 3613.73631, "trades": 117, "taker_buy_base": 74263.0, "taker_buy_quote": 2125.20576 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02859, "high": 0.02864, "low": 0.02845, "close": 0.02849, "volume": 513266.0, "close_time": 1771066799999, "quote_volume": 14651.06504, "trades": 170, "taker_buy_base": 445896.0, "taker_buy_quote": 12729.43009 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.02851, "high": 0.02876, "low": 0.02851, "close": 0.02871, "volume": 320633.0, "close_time": 1771070399999, "quote_volume": 9192.40361, "trades": 298, "taker_buy_base": 186938.0, "taker_buy_quote": 5359.08498 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02868, "high": 0.02869, "low": 0.02846, "close": 0.02846, "volume": 98128.0, "close_time": 1771073999999, "quote_volume": 2810.694, "trades": 65, "taker_buy_base": 38150.0, "taker_buy_quote": 1093.63269 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02842, "high": 0.02852, "low": 0.02827, "close": 0.02837, "volume": 770697.0, "close_time": 1771077599999, "quote_volume": 21874.04546, "trades": 362, "taker_buy_base": 308451.0, "taker_buy_quote": 8753.73207 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.02838, "high": 0.02868, "low": 0.02836, "close": 0.02861, "volume": 320791.0, "close_time": 1771081199999, "quote_volume": 9144.27743, "trades": 119, "taker_buy_base": 220079.0, "taker_buy_quote": 6272.0758 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.02861, "high": 0.02872, "low": 0.02855, "close": 0.02869, "volume": 235555.0, "close_time": 1771084799999, "quote_volume": 6750.12809, "trades": 220, "taker_buy_base": 156864.0, "taker_buy_quote": 4495.6627 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02865, "high": 0.02898, "low": 0.02858, "close": 0.02895, "volume": 718223.0, "close_time": 1771088399999, "quote_volume": 20615.11926, "trades": 287, "taker_buy_base": 478571.0, "taker_buy_quote": 13743.38391 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02894, "high": 0.02914, "low": 0.0289, "close": 0.02906, "volume": 1207382.0, "close_time": 1771091999999, "quote_volume": 35042.71826, "trades": 453, "taker_buy_base": 707485.0, "taker_buy_quote": 20531.75614 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02905, "high": 0.02908, "low": 0.02897, "close": 0.02906, "volume": 835576.0, "close_time": 1771095599999, "quote_volume": 24250.28078, "trades": 388, "taker_buy_base": 262903.0, "taker_buy_quote": 7633.78034 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02904, "high": 0.02912, "low": 0.02898, "close": 0.02901, "volume": 651039.0, "close_time": 1771099199999, "quote_volume": 18904.46591, "trades": 446, "taker_buy_base": 125605.0, "taker_buy_quote": 3647.71048 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02902, "high": 0.02909, "low": 0.02882, "close": 0.02892, "volume": 433347.0, "close_time": 1771102799999, "quote_volume": 12546.50488, "trades": 281, "taker_buy_base": 145275.0, "taker_buy_quote": 4198.71089 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02898, "high": 0.02908, "low": 0.02891, "close": 0.02897, "volume": 791185.0, "close_time": 1771106399999, "quote_volume": 22954.68154, "trades": 417, "taker_buy_base": 313325.0, "taker_buy_quote": 9090.59743 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.02894, "high": 0.02907, "low": 0.02893, "close": 0.02903, "volume": 594977.0, "close_time": 1771109999999, "quote_volume": 17252.84595, "trades": 434, "taker_buy_base": 140352.0, "taker_buy_quote": 4070.08731 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02903, "high": 0.02907, "low": 0.02888, "close": 0.02896, "volume": 533332.0, "close_time": 1771113599999, "quote_volume": 15458.44352, "trades": 293, "taker_buy_base": 189598.0, "taker_buy_quote": 5493.31665 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02897, "high": 0.02902, "low": 0.02887, "close": 0.02896, "volume": 256447.0, "close_time": 1771117199999, "quote_volume": 7422.12236, "trades": 178, "taker_buy_base": 81124.0, "taker_buy_quote": 2349.37041 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02902, "high": 0.02914, "low": 0.02881, "close": 0.02895, "volume": 608841.0, "close_time": 1771120799999, "quote_volume": 17668.14532, "trades": 384, "taker_buy_base": 145223.0, "taker_buy_quote": 4217.57484 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02898, "high": 0.02903, "low": 0.0288, "close": 0.02888, "volume": 105556.0, "close_time": 1771124399999, "quote_volume": 3053.1808, "trades": 115, "taker_buy_base": 28351.0, "taker_buy_quote": 819.61373 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02884, "high": 0.02886, "low": 0.02845, "close": 0.02881, "volume": 637748.0, "close_time": 1771127999999, "quote_volume": 18293.98026, "trades": 199, "taker_buy_base": 157796.0, "taker_buy_quote": 4525.54737 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02885, "high": 0.02907, "low": 0.02881, "close": 0.02881, "volume": 299343.0, "close_time": 1771131599999, "quote_volume": 8669.17742, "trades": 178, "taker_buy_base": 117562.0, "taker_buy_quote": 3407.22247 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02886, "high": 0.02901, "low": 0.02883, "close": 0.02893, "volume": 382919.0, "close_time": 1771135199999, "quote_volume": 11088.59981, "trades": 229, "taker_buy_base": 164357.0, "taker_buy_quote": 4760.8867 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02888, "high": 0.02894, "low": 0.02865, "close": 0.02868, "volume": 321255.0, "close_time": 1771138799999, "quote_volume": 9264.53461, "trades": 202, "taker_buy_base": 135751.0, "taker_buy_quote": 3915.4549 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02873, "high": 0.0289, "low": 0.02866, "close": 0.0288, "volume": 222378.0, "close_time": 1771142399999, "quote_volume": 6393.09452, "trades": 164, "taker_buy_base": 132913.0, "taker_buy_quote": 3820.10044 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02878, "high": 0.02882, "low": 0.0283, "close": 0.02841, "volume": 260873.0, "close_time": 1771145999999, "quote_volume": 7457.69442, "trades": 220, "taker_buy_base": 110209.0, "taker_buy_quote": 3150.01155 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02841, "high": 0.02854, "low": 0.0284, "close": 0.02847, "volume": 550191.0, "close_time": 1771149599999, "quote_volume": 15661.19457, "trades": 292, "taker_buy_base": 197536.0, "taker_buy_quote": 5625.25304 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02843, "high": 0.02847, "low": 0.02835, "close": 0.02836, "volume": 107449.0, "close_time": 1771153199999, "quote_volume": 3050.32943, "trades": 84, "taker_buy_base": 41836.0, "taker_buy_quote": 1188.15428 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02838, "high": 0.02847, "low": 0.02838, "close": 0.0284, "volume": 131176.0, "close_time": 1771156799999, "quote_volume": 3726.88822, "trades": 118, "taker_buy_base": 62641.0, "taker_buy_quote": 1780.19481 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0284, "high": 0.02841, "low": 0.02752, "close": 0.02752, "volume": 884837.0, "close_time": 1771160399999, "quote_volume": 24681.30613, "trades": 558, "taker_buy_base": 409916.0, "taker_buy_quote": 11455.26842 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.02753, "high": 0.02772, "low": 0.02709, "close": 0.02717, "volume": 1728610.0, "close_time": 1771163999999, "quote_volume": 47441.30558, "trades": 998, "taker_buy_base": 527412.0, "taker_buy_quote": 14491.47603 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02716, "high": 0.02759, "low": 0.02707, "close": 0.02758, "volume": 989467.0, "close_time": 1771167599999, "quote_volume": 26957.83843, "trades": 454, "taker_buy_base": 561055.0, "taker_buy_quote": 15301.52027 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0276, "high": 0.02769, "low": 0.02747, "close": 0.02755, "volume": 303816.0, "close_time": 1771171199999, "quote_volume": 8386.2579, "trades": 225, "taker_buy_base": 186705.0, "taker_buy_quote": 5157.03442 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02751, "high": 0.02754, "low": 0.02728, "close": 0.02741, "volume": 483326.0, "close_time": 1771174799999, "quote_volume": 13243.09307, "trades": 241, "taker_buy_base": 164008.0, "taker_buy_quote": 4497.25384 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.02745, "high": 0.02751, "low": 0.02693, "close": 0.02718, "volume": 905679.0, "close_time": 1771178399999, "quote_volume": 24718.69615, "trades": 678, "taker_buy_base": 387513.0, "taker_buy_quote": 10573.26743 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02719, "high": 0.02726, "low": 0.02701, "close": 0.02711, "volume": 384714.0, "close_time": 1771181999999, "quote_volume": 10420.09479, "trades": 397, "taker_buy_base": 146817.0, "taker_buy_quote": 3977.38503 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.02711, "high": 0.02711, "low": 0.02671, "close": 0.02692, "volume": 1361972.0, "close_time": 1771185599999, "quote_volume": 36622.87083, "trades": 591, "taker_buy_base": 392327.0, "taker_buy_quote": 10537.49866 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0269, "high": 0.02709, "low": 0.02681, "close": 0.02709, "volume": 306188.0, "close_time": 1771189199999, "quote_volume": 8243.77802, "trades": 164, "taker_buy_base": 150445.0, "taker_buy_quote": 4051.58348 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02709, "high": 0.02723, "low": 0.02709, "close": 0.02716, "volume": 44536.0, "close_time": 1771192799999, "quote_volume": 1210.61117, "trades": 39, "taker_buy_base": 31404.0, "taker_buy_quote": 854.08067 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.02714, "high": 0.02728, "low": 0.02713, "close": 0.02722, "volume": 80403.0, "close_time": 1771196399999, "quote_volume": 2186.70873, "trades": 76, "taker_buy_base": 45669.0, "taker_buy_quote": 1242.14589 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02718, "high": 0.02719, "low": 0.02704, "close": 0.02719, "volume": 108433.0, "close_time": 1771199999999, "quote_volume": 2935.72277, "trades": 110, "taker_buy_base": 32931.0, "taker_buy_quote": 891.19064 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02718, "high": 0.02725, "low": 0.02712, "close": 0.02725, "volume": 268726.0, "close_time": 1771203599999, "quote_volume": 7298.45337, "trades": 116, "taker_buy_base": 73664.0, "taker_buy_quote": 2000.46046 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02731, "high": 0.02735, "low": 0.02705, "close": 0.02716, "volume": 73700.0, "close_time": 1771207199999, "quote_volume": 2003.39978, "trades": 69, "taker_buy_base": 13931.0, "taker_buy_quote": 379.67686 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02716, "high": 0.02727, "low": 0.02716, "close": 0.02722, "volume": 140037.0, "close_time": 1771210799999, "quote_volume": 3813.20217, "trades": 84, "taker_buy_base": 106911.0, "taker_buy_quote": 2911.17145 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02724, "high": 0.02734, "low": 0.02717, "close": 0.02725, "volume": 278048.0, "close_time": 1771214399999, "quote_volume": 7579.33914, "trades": 139, "taker_buy_base": 150158.0, "taker_buy_quote": 4095.97116 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02722, "high": 0.02753, "low": 0.02722, "close": 0.02753, "volume": 259123.0, "close_time": 1771217999999, "quote_volume": 7084.70313, "trades": 121, "taker_buy_base": 182723.0, "taker_buy_quote": 4996.07441 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02755, "high": 0.02755, "low": 0.0273, "close": 0.02733, "volume": 45673.0, "close_time": 1771221599999, "quote_volume": 1250.72305, "trades": 39, "taker_buy_base": 8383.0, "taker_buy_quote": 229.25431 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02732, "high": 0.02813, "low": 0.02687, "close": 0.0269, "volume": 14723000.0, "close_time": 1771225199999, "quote_volume": 401260.42466, "trades": 3354, "taker_buy_base": 9248718.0, "taker_buy_quote": 251383.37606 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02692, "high": 0.02709, "low": 0.02661, "close": 0.02665, "volume": 1657972.0, "close_time": 1771228799999, "quote_volume": 44539.17429, "trades": 643, "taker_buy_base": 1061140.0, "taker_buy_quote": 28548.56522 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02666, "high": 0.027, "low": 0.02663, "close": 0.02687, "volume": 396202.0, "close_time": 1771232399999, "quote_volume": 10640.98753, "trades": 240, "taker_buy_base": 202530.0, "taker_buy_quote": 5437.37857 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0269, "high": 0.02716, "low": 0.02689, "close": 0.0271, "volume": 319668.0, "close_time": 1771235999999, "quote_volume": 8634.25218, "trades": 259, "taker_buy_base": 213424.0, "taker_buy_quote": 5761.80377 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0271, "high": 0.02717, "low": 0.02694, "close": 0.027, "volume": 221074.0, "close_time": 1771239599999, "quote_volume": 5979.98756, "trades": 155, "taker_buy_base": 89339.0, "taker_buy_quote": 2417.80145 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02703, "high": 0.02707, "low": 0.02673, "close": 0.02707, "volume": 598687.0, "close_time": 1771243199999, "quote_volume": 16113.66913, "trades": 313, "taker_buy_base": 319037.0, "taker_buy_quote": 8584.82167 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02701, "high": 0.02739, "low": 0.02698, "close": 0.0273, "volume": 515805.0, "close_time": 1771246799999, "quote_volume": 14025.66618, "trades": 319, "taker_buy_base": 236485.0, "taker_buy_quote": 6423.97993 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02731, "high": 0.02744, "low": 0.02672, "close": 0.02674, "volume": 1131494.0, "close_time": 1771250399999, "quote_volume": 30660.34717, "trades": 407, "taker_buy_base": 245333.0, "taker_buy_quote": 6654.64766 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02673, "high": 0.02718, "low": 0.02668, "close": 0.02706, "volume": 556505.0, "close_time": 1771253999999, "quote_volume": 14972.00994, "trades": 454, "taker_buy_base": 356311.0, "taker_buy_quote": 9589.51969 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02709, "high": 0.02716, "low": 0.02661, "close": 0.02674, "volume": 425919.0, "close_time": 1771257599999, "quote_volume": 11448.23508, "trades": 296, "taker_buy_base": 196146.0, "taker_buy_quote": 5273.91733 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02673, "high": 0.0271, "low": 0.02673, "close": 0.02694, "volume": 375745.0, "close_time": 1771261199999, "quote_volume": 10135.68209, "trades": 273, "taker_buy_base": 206460.0, "taker_buy_quote": 5573.16501 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02693, "high": 0.02705, "low": 0.02686, "close": 0.027, "volume": 277263.0, "close_time": 1771264799999, "quote_volume": 7477.42797, "trades": 214, "taker_buy_base": 134886.0, "taker_buy_quote": 3638.22226 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.02703, "high": 0.02726, "low": 0.02703, "close": 0.02716, "volume": 217658.0, "close_time": 1771268399999, "quote_volume": 5919.07327, "trades": 161, "taker_buy_base": 161093.0, "taker_buy_quote": 4379.82044 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02719, "high": 0.02728, "low": 0.02708, "close": 0.02717, "volume": 516020.0, "close_time": 1771271999999, "quote_volume": 14012.45719, "trades": 256, "taker_buy_base": 369599.0, "taker_buy_quote": 10034.44708 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02717, "high": 0.02727, "low": 0.0271, "close": 0.02719, "volume": 322777.0, "close_time": 1771275599999, "quote_volume": 8772.72215, "trades": 253, "taker_buy_base": 168026.0, "taker_buy_quote": 4568.48823 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0272, "high": 0.02727, "low": 0.02716, "close": 0.02725, "volume": 259970.0, "close_time": 1771279199999, "quote_volume": 7074.14255, "trades": 179, "taker_buy_base": 119158.0, "taker_buy_quote": 3243.05292 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02726, "high": 0.02731, "low": 0.02716, "close": 0.02718, "volume": 172960.0, "close_time": 1771282799999, "quote_volume": 4711.90809, "trades": 146, "taker_buy_base": 104377.0, "taker_buy_quote": 2845.02947 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02716, "high": 0.02723, "low": 0.02715, "close": 0.02719, "volume": 72847.0, "close_time": 1771286399999, "quote_volume": 1981.08201, "trades": 78, "taker_buy_base": 48183.0, "taker_buy_quote": 1310.40873 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02717, "high": 0.02719, "low": 0.02703, "close": 0.02706, "volume": 199285.0, "close_time": 1771289999999, "quote_volume": 5403.45367, "trades": 123, "taker_buy_base": 145188.0, "taker_buy_quote": 3936.77429 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02706, "high": 0.02712, "low": 0.02699, "close": 0.02701, "volume": 390086.0, "close_time": 1771293599999, "quote_volume": 10539.53536, "trades": 97, "taker_buy_base": 66393.0, "taker_buy_quote": 1797.10883 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02696, "high": 0.02719, "low": 0.02689, "close": 0.02715, "volume": 93712.0, "close_time": 1771297199999, "quote_volume": 2539.8921, "trades": 68, "taker_buy_base": 37305.0, "taker_buy_quote": 1011.32483 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02714, "high": 0.02715, "low": 0.02698, "close": 0.02698, "volume": 54869.0, "close_time": 1771300799999, "quote_volume": 1483.69189, "trades": 45, "taker_buy_base": 28546.0, "taker_buy_quote": 771.63416 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02697, "high": 0.02707, "low": 0.0269, "close": 0.02692, "volume": 199598.0, "close_time": 1771304399999, "quote_volume": 5384.51283, "trades": 250, "taker_buy_base": 98568.0, "taker_buy_quote": 2660.25524 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02696, "high": 0.02702, "low": 0.02673, "close": 0.02682, "volume": 263823.0, "close_time": 1771307999999, "quote_volume": 7082.46574, "trades": 343, "taker_buy_base": 132502.0, "taker_buy_quote": 3558.30165 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02687, "high": 0.027, "low": 0.02687, "close": 0.027, "volume": 123754.0, "close_time": 1771311599999, "quote_volume": 3330.44847, "trades": 90, "taker_buy_base": 77559.0, "taker_buy_quote": 2087.88304 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02695, "high": 0.02699, "low": 0.02683, "close": 0.02683, "volume": 171438.0, "close_time": 1771315199999, "quote_volume": 4614.53325, "trades": 85, "taker_buy_base": 75469.0, "taker_buy_quote": 2033.99823 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02677, "close": 0.02687, "volume": 192910.0, "close_time": 1771318799999, "quote_volume": 5178.38629, "trades": 153, "taker_buy_base": 104704.0, "taker_buy_quote": 2810.83659 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02689, "high": 0.02697, "low": 0.02678, "close": 0.02696, "volume": 159200.0, "close_time": 1771322399999, "quote_volume": 4276.05615, "trades": 126, "taker_buy_base": 77983.0, "taker_buy_quote": 2094.89936 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02696, "high": 0.027, "low": 0.02686, "close": 0.02695, "volume": 145652.0, "close_time": 1771325999999, "quote_volume": 3921.18093, "trades": 103, "taker_buy_base": 33339.0, "taker_buy_quote": 897.26412 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02698, "high": 0.02707, "low": 0.02694, "close": 0.027, "volume": 289676.0, "close_time": 1771329599999, "quote_volume": 7822.73724, "trades": 182, "taker_buy_base": 134920.0, "taker_buy_quote": 3644.84686 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.027, "high": 0.02703, "low": 0.02688, "close": 0.0269, "volume": 182182.0, "close_time": 1771333199999, "quote_volume": 4911.43782, "trades": 112, "taker_buy_base": 52349.0, "taker_buy_quote": 1411.28066 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02688, "high": 0.02695, "low": 0.02682, "close": 0.02689, "volume": 133052.0, "close_time": 1771336799999, "quote_volume": 3577.33161, "trades": 155, "taker_buy_base": 77709.0, "taker_buy_quote": 2089.08152 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02688, "high": 0.027, "low": 0.02652, "close": 0.02672, "volume": 867714.0, "close_time": 1771340399999, "quote_volume": 23138.25786, "trades": 534, "taker_buy_base": 474756.0, "taker_buy_quote": 12663.59817 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02669, "high": 0.02687, "low": 0.02658, "close": 0.02687, "volume": 211209.0, "close_time": 1771343999999, "quote_volume": 5644.53154, "trades": 203, "taker_buy_base": 77707.0, "taker_buy_quote": 2076.45238 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02685, "high": 0.02708, "low": 0.02685, "close": 0.0269, "volume": 226155.0, "close_time": 1771347599999, "quote_volume": 6102.34992, "trades": 189, "taker_buy_base": 106861.0, "taker_buy_quote": 2884.55865 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.02689, "high": 0.02689, "low": 0.02674, "close": 0.02686, "volume": 186529.0, "close_time": 1771351199999, "quote_volume": 5005.15909, "trades": 184, "taker_buy_base": 78194.0, "taker_buy_quote": 2098.5256 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.02684, "high": 0.02707, "low": 0.02681, "close": 0.02706, "volume": 177041.0, "close_time": 1771354799999, "quote_volume": 4762.57383, "trades": 150, "taker_buy_base": 114301.0, "taker_buy_quote": 3074.37475 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.02703, "high": 0.02705, "low": 0.0269, "close": 0.02692, "volume": 56838.0, "close_time": 1771358399999, "quote_volume": 1534.02731, "trades": 81, "taker_buy_base": 26462.0, "taker_buy_quote": 714.14961 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02692, "high": 0.02692, "low": 0.02671, "close": 0.02681, "volume": 96791.0, "close_time": 1771361999999, "quote_volume": 2596.32311, "trades": 104, "taker_buy_base": 33631.0, "taker_buy_quote": 901.90967 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.02679, "high": 0.02685, "low": 0.02674, "close": 0.02682, "volume": 162873.0, "close_time": 1771365599999, "quote_volume": 4364.73116, "trades": 131, "taker_buy_base": 76893.0, "taker_buy_quote": 2062.06896 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.02684, "high": 0.02697, "low": 0.02677, "close": 0.0269, "volume": 236593.0, "close_time": 1771369199999, "quote_volume": 6354.31214, "trades": 207, "taker_buy_base": 153136.0, "taker_buy_quote": 4113.12343 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02689, "high": 0.027, "low": 0.02686, "close": 0.02695, "volume": 207890.0, "close_time": 1771372799999, "quote_volume": 5598.7619, "trades": 197, "taker_buy_base": 111103.0, "taker_buy_quote": 2993.39279 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02693, "high": 0.02695, "low": 0.02684, "close": 0.02687, "volume": 115304.0, "close_time": 1771376399999, "quote_volume": 3102.33086, "trades": 86, "taker_buy_base": 32242.0, "taker_buy_quote": 867.23713 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.02686, "high": 0.02693, "low": 0.02676, "close": 0.02687, "volume": 195396.0, "close_time": 1771379999999, "quote_volume": 5250.21669, "trades": 144, "taker_buy_base": 73193.0, "taker_buy_quote": 1968.26078 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.027, "high": 0.02713, "low": 0.02697, "close": 0.02709, "volume": 336469.0, "close_time": 1771383599999, "quote_volume": 9100.95307, "trades": 285, "taker_buy_base": 214988.0, "taker_buy_quote": 5813.79193 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02708, "high": 0.02725, "low": 0.02708, "close": 0.02725, "volume": 146056.0, "close_time": 1771387199999, "quote_volume": 3964.55293, "trades": 273, "taker_buy_base": 70993.0, "taker_buy_quote": 1927.34401 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02724, "high": 0.02726, "low": 0.02707, "close": 0.02716, "volume": 120212.0, "close_time": 1771390799999, "quote_volume": 3265.96868, "trades": 238, "taker_buy_base": 47024.0, "taker_buy_quote": 1277.446 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.02717, "high": 0.02717, "low": 0.02695, "close": 0.02706, "volume": 190468.0, "close_time": 1771394399999, "quote_volume": 5151.03372, "trades": 276, "taker_buy_base": 103225.0, "taker_buy_quote": 2791.31469 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02706, "high": 0.02706, "low": 0.02684, "close": 0.02687, "volume": 212942.0, "close_time": 1771397999999, "quote_volume": 5735.43452, "trades": 173, "taker_buy_base": 70900.0, "taker_buy_quote": 1909.09498 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.02687, "high": 0.02699, "low": 0.02678, "close": 0.02695, "volume": 261480.0, "close_time": 1771401599999, "quote_volume": 7026.34392, "trades": 151, "taker_buy_base": 116085.0, "taker_buy_quote": 3120.35821 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02695, "high": 0.02714, "low": 0.02694, "close": 0.02704, "volume": 138786.0, "close_time": 1771405199999, "quote_volume": 3753.37611, "trades": 126, "taker_buy_base": 94102.0, "taker_buy_quote": 2545.78529 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.02702, "high": 0.02715, "low": 0.02699, "close": 0.02713, "volume": 113013.0, "close_time": 1771408799999, "quote_volume": 3059.93722, "trades": 53, "taker_buy_base": 84979.0, "taker_buy_quote": 2300.55512 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.02709, "high": 0.02715, "low": 0.02699, "close": 0.02699, "volume": 42532.0, "close_time": 1771412399999, "quote_volume": 1151.66927, "trades": 54, "taker_buy_base": 11830.0, "taker_buy_quote": 320.47674 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.02699, "high": 0.02703, "low": 0.02681, "close": 0.02694, "volume": 123784.0, "close_time": 1771415999999, "quote_volume": 3330.9993, "trades": 98, "taker_buy_base": 46211.0, "taker_buy_quote": 1245.30351 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02695, "high": 0.02707, "low": 0.02688, "close": 0.02695, "volume": 88393.0, "close_time": 1771419599999, "quote_volume": 2384.73673, "trades": 78, "taker_buy_base": 30789.0, "taker_buy_quote": 829.6728 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.02688, "high": 0.02691, "low": 0.02654, "close": 0.02676, "volume": 717059.0, "close_time": 1771423199999, "quote_volume": 19154.07277, "trades": 414, "taker_buy_base": 335749.0, "taker_buy_quote": 8980.11084 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.02679, "high": 0.02716, "low": 0.02678, "close": 0.02716, "volume": 292099.0, "close_time": 1771426799999, "quote_volume": 7863.17002, "trades": 235, "taker_buy_base": 125620.0, "taker_buy_quote": 3384.98085 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0272, "high": 0.02745, "low": 0.02705, "close": 0.02705, "volume": 483486.0, "close_time": 1771430399999, "quote_volume": 13178.88044, "trades": 344, "taker_buy_base": 208430.0, "taker_buy_quote": 5689.94348 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02699, "high": 0.02709, "low": 0.02686, "close": 0.027, "volume": 211244.0, "close_time": 1771433999999, "quote_volume": 5690.73338, "trades": 156, "taker_buy_base": 120155.0, "taker_buy_quote": 3239.80268 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.02698, "high": 0.0272, "low": 0.02697, "close": 0.02714, "volume": 691059.0, "close_time": 1771437599999, "quote_volume": 18729.40939, "trades": 310, "taker_buy_base": 527318.0, "taker_buy_quote": 14293.07518 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02716, "high": 0.02717, "low": 0.02684, "close": 0.0269, "volume": 719486.0, "close_time": 1771441199999, "quote_volume": 19426.38451, "trades": 276, "taker_buy_base": 147715.0, "taker_buy_quote": 3991.48892 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02686, "high": 0.02698, "low": 0.02655, "close": 0.02664, "volume": 551599.0, "close_time": 1771444799999, "quote_volume": 14760.38746, "trades": 347, "taker_buy_base": 308597.0, "taker_buy_quote": 8257.22717 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02662, "high": 0.02675, "low": 0.02657, "close": 0.02658, "volume": 150576.0, "close_time": 1771448399999, "quote_volume": 4014.76243, "trades": 134, "taker_buy_base": 55614.0, "taker_buy_quote": 1482.79819 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02658, "high": 0.02663, "low": 0.02647, "close": 0.02658, "volume": 211859.0, "close_time": 1771451999999, "quote_volume": 5626.45244, "trades": 193, "taker_buy_base": 118245.0, "taker_buy_quote": 3141.35118 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02663, "high": 0.02674, "low": 0.02646, "close": 0.02669, "volume": 268742.0, "close_time": 1771455599999, "quote_volume": 7127.43259, "trades": 184, "taker_buy_base": 66202.0, "taker_buy_quote": 1761.08707 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02672, "high": 0.02711, "low": 0.02668, "close": 0.0271, "volume": 360043.0, "close_time": 1771459199999, "quote_volume": 9651.48972, "trades": 185, "taker_buy_base": 268998.0, "taker_buy_quote": 7203.66907 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02708, "high": 0.02725, "low": 0.02684, "close": 0.02694, "volume": 1145691.0, "close_time": 1771462799999, "quote_volume": 30917.5272, "trades": 577, "taker_buy_base": 569962.0, "taker_buy_quote": 15390.51606 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02703, "high": 0.02725, "low": 0.02703, "close": 0.02714, "volume": 371421.0, "close_time": 1771466399999, "quote_volume": 10089.33663, "trades": 225, "taker_buy_base": 248811.0, "taker_buy_quote": 6758.74923 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02712, "high": 0.02719, "low": 0.02689, "close": 0.02691, "volume": 423452.0, "close_time": 1771469999999, "quote_volume": 11425.37418, "trades": 160, "taker_buy_base": 161340.0, "taker_buy_quote": 4351.61039 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02687, "high": 0.02717, "low": 0.02685, "close": 0.0271, "volume": 404701.0, "close_time": 1771473599999, "quote_volume": 10946.69791, "trades": 170, "taker_buy_base": 363024.0, "taker_buy_quote": 9821.61219 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02708, "high": 0.02722, "low": 0.02708, "close": 0.02712, "volume": 112420.0, "close_time": 1771477199999, "quote_volume": 3049.76732, "trades": 38, "taker_buy_base": 75466.0, "taker_buy_quote": 2046.66954 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02713, "high": 0.02714, "low": 0.02686, "close": 0.02689, "volume": 398773.0, "close_time": 1771480799999, "quote_volume": 10763.19036, "trades": 221, "taker_buy_base": 162849.0, "taker_buy_quote": 4392.00363 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02686, "high": 0.02695, "low": 0.02679, "close": 0.0268, "volume": 431259.0, "close_time": 1771484399999, "quote_volume": 11586.22554, "trades": 243, "taker_buy_base": 184826.0, "taker_buy_quote": 4968.16332 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02679, "high": 0.02682, "low": 0.02662, "close": 0.02667, "volume": 529540.0, "close_time": 1771487999999, "quote_volume": 14138.04333, "trades": 218, "taker_buy_base": 131649.0, "taker_buy_quote": 3517.75457 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02664, "high": 0.02664, "low": 0.02621, "close": 0.02625, "volume": 3682143.0, "close_time": 1771491599999, "quote_volume": 97160.98867, "trades": 1367, "taker_buy_base": 1905610.0, "taker_buy_quote": 50216.29567 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02626, "high": 0.02634, "low": 0.02622, "close": 0.02626, "volume": 475325.0, "close_time": 1771495199999, "quote_volume": 12486.17813, "trades": 279, "taker_buy_base": 193810.0, "taker_buy_quote": 5092.08383 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02623, "high": 0.02628, "low": 0.02591, "close": 0.02601, "volume": 1394995.0, "close_time": 1771498799999, "quote_volume": 36385.36906, "trades": 543, "taker_buy_base": 361749.0, "taker_buy_quote": 9436.00721 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02576, "close": 0.02578, "volume": 248391.0, "close_time": 1771502399999, "quote_volume": 6427.97108, "trades": 147, "taker_buy_base": 78718.0, "taker_buy_quote": 2037.07223 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02578, "high": 0.02592, "low": 0.02569, "close": 0.02579, "volume": 247493.0, "close_time": 1771505999999, "quote_volume": 6379.79532, "trades": 137, "taker_buy_base": 141362.0, "taker_buy_quote": 3645.18738 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02579, "high": 0.02588, "low": 0.02444, "close": 0.02465, "volume": 3817754.0, "close_time": 1771509599999, "quote_volume": 95653.58621, "trades": 2007, "taker_buy_base": 1034697.0, "taker_buy_quote": 26071.8492 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.02465, "high": 0.02531, "low": 0.02465, "close": 0.02511, "volume": 1440563.0, "close_time": 1771513199999, "quote_volume": 36207.94835, "trades": 521, "taker_buy_base": 1224247.0, "taker_buy_quote": 30784.39282 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.02512, "high": 0.02531, "low": 0.02504, "close": 0.02514, "volume": 933654.0, "close_time": 1771516799999, "quote_volume": 23494.65396, "trades": 401, "taker_buy_base": 467873.0, "taker_buy_quote": 11780.48707 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02513, "high": 0.02539, "low": 0.02505, "close": 0.02526, "volume": 188416.0, "close_time": 1771520399999, "quote_volume": 4755.17127, "trades": 133, "taker_buy_base": 122804.0, "taker_buy_quote": 3101.34881 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.02526, "high": 0.02561, "low": 0.02518, "close": 0.0253, "volume": 664447.0, "close_time": 1771523999999, "quote_volume": 16869.60064, "trades": 335, "taker_buy_base": 261062.0, "taker_buy_quote": 6633.0858 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.02525, "high": 0.02531, "low": 0.0252, "close": 0.02521, "volume": 268503.0, "close_time": 1771527599999, "quote_volume": 6778.6793, "trades": 194, "taker_buy_base": 138695.0, "taker_buy_quote": 3503.08429 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.02524, "high": 0.02524, "low": 0.02501, "close": 0.02509, "volume": 356846.0, "close_time": 1771531199999, "quote_volume": 8960.52513, "trades": 421, "taker_buy_base": 124212.0, "taker_buy_quote": 3120.99869 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02513, "high": 0.02522, "low": 0.02489, "close": 0.02492, "volume": 672405.0, "close_time": 1771534799999, "quote_volume": 16810.69403, "trades": 478, "taker_buy_base": 244008.0, "taker_buy_quote": 6109.32065 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.02493, "high": 0.02501, "low": 0.02485, "close": 0.02494, "volume": 262861.0, "close_time": 1771538399999, "quote_volume": 6549.63077, "trades": 217, "taker_buy_base": 119543.0, "taker_buy_quote": 2979.15243 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.02495, "high": 0.02518, "low": 0.02495, "close": 0.02518, "volume": 86711.0, "close_time": 1771541999999, "quote_volume": 2175.20232, "trades": 139, "taker_buy_base": 52734.0, "taker_buy_quote": 1323.34591 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.02518, "high": 0.02522, "low": 0.02513, "close": 0.02522, "volume": 193352.0, "close_time": 1771545599999, "quote_volume": 4869.3823, "trades": 168, "taker_buy_base": 100930.0, "taker_buy_quote": 2542.80652 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02519, "high": 0.02527, "low": 0.02518, "close": 0.02519, "volume": 678349.0, "close_time": 1771549199999, "quote_volume": 17110.1133, "trades": 396, "taker_buy_base": 429991.0, "taker_buy_quote": 10847.95751 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.02519, "high": 0.02526, "low": 0.02512, "close": 0.0252, "volume": 1285353.0, "close_time": 1771552799999, "quote_volume": 32403.78112, "trades": 741, "taker_buy_base": 479124.0, "taker_buy_quote": 12074.77027 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.02521, "high": 0.02523, "low": 0.02504, "close": 0.0251, "volume": 189633.0, "close_time": 1771556399999, "quote_volume": 4770.06509, "trades": 248, "taker_buy_base": 113548.0, "taker_buy_quote": 2857.57381 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0251, "high": 0.02514, "low": 0.0247, "close": 0.02471, "volume": 583880.0, "close_time": 1771559999999, "quote_volume": 14550.33176, "trades": 751, "taker_buy_base": 229329.0, "taker_buy_quote": 5718.34103 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02473, "high": 0.02496, "low": 0.0246, "close": 0.02484, "volume": 1544641.0, "close_time": 1771563599999, "quote_volume": 38327.83862, "trades": 549, "taker_buy_base": 1194084.0, "taker_buy_quote": 29650.82698 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.02485, "high": 0.02498, "low": 0.02482, "close": 0.02488, "volume": 121892.0, "close_time": 1771567199999, "quote_volume": 3037.57068, "trades": 86, "taker_buy_base": 81787.0, "taker_buy_quote": 2039.10968 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02485, "high": 0.02487, "low": 0.0248, "close": 0.02486, "volume": 76523.0, "close_time": 1771570799999, "quote_volume": 1901.11287, "trades": 41, "taker_buy_base": 47009.0, "taker_buy_quote": 1167.85738 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02488, "high": 0.02488, "low": 0.0248, "close": 0.02481, "volume": 64670.0, "close_time": 1771574399999, "quote_volume": 1606.67688, "trades": 48, "taker_buy_base": 54975.0, "taker_buy_quote": 1365.58435 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.02489, "high": 0.02495, "low": 0.02484, "close": 0.02493, "volume": 118404.0, "close_time": 1771577999999, "quote_volume": 2947.55627, "trades": 40, "taker_buy_base": 53036.0, "taker_buy_quote": 1320.2985 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.02493, "high": 0.02499, "low": 0.02493, "close": 0.02493, "volume": 441224.0, "close_time": 1771581599999, "quote_volume": 11015.80273, "trades": 257, "taker_buy_base": 323375.0, "taker_buy_quote": 8074.61831 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02493, "high": 0.02495, "low": 0.02457, "close": 0.02464, "volume": 968264.0, "close_time": 1771585199999, "quote_volume": 23947.81305, "trades": 399, "taker_buy_base": 290955.0, "taker_buy_quote": 7222.78921 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02461, "high": 0.02462, "low": 0.0243, "close": 0.02441, "volume": 1251200.0, "close_time": 1771588799999, "quote_volume": 30622.70382, "trades": 830, "taker_buy_base": 506873.0, "taker_buy_quote": 12426.55473 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02438, "high": 0.02469, "low": 0.02438, "close": 0.02465, "volume": 123010.0, "close_time": 1771592399999, "quote_volume": 3028.89246, "trades": 53, "taker_buy_base": 59220.0, "taker_buy_quote": 1459.54522 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.02463, "high": 0.02464, "low": 0.02416, "close": 0.02446, "volume": 933959.0, "close_time": 1771595999999, "quote_volume": 22767.46956, "trades": 325, "taker_buy_base": 526337.0, "taker_buy_quote": 12824.00269 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.02445, "high": 0.02453, "low": 0.0244, "close": 0.02445, "volume": 240285.0, "close_time": 1771599599999, "quote_volume": 5881.52932, "trades": 98, "taker_buy_base": 198189.0, "taker_buy_quote": 4852.09506 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0245, "high": 0.02463, "low": 0.02437, "close": 0.02453, "volume": 1309346.0, "close_time": 1771603199999, "quote_volume": 32169.6081, "trades": 671, "taker_buy_base": 820870.0, "taker_buy_quote": 20194.86588 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02454, "high": 0.02524, "low": 0.02454, "close": 0.02486, "volume": 1999214.0, "close_time": 1771606799999, "quote_volume": 49979.64693, "trades": 1289, "taker_buy_base": 1132369.0, "taker_buy_quote": 28341.84628 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02485, "high": 0.02545, "low": 0.0248, "close": 0.0254, "volume": 349793.0, "close_time": 1771610399999, "quote_volume": 8741.87939, "trades": 165, "taker_buy_base": 173032.0, "taker_buy_quote": 4316.75414 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02537, "high": 0.02544, "low": 0.02512, "close": 0.02523, "volume": 400609.0, "close_time": 1771613999999, "quote_volume": 10122.70297, "trades": 138, "taker_buy_base": 119043.0, "taker_buy_quote": 3014.32392 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02523, "high": 0.02523, "low": 0.02514, "close": 0.02516, "volume": 12776.0, "close_time": 1771617599999, "quote_volume": 321.68788, "trades": 19, "taker_buy_base": 7983.0, "taker_buy_quote": 201.07155 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02522, "high": 0.02538, "low": 0.02522, "close": 0.02536, "volume": 117027.0, "close_time": 1771621199999, "quote_volume": 2963.92457, "trades": 52, "taker_buy_base": 20176.0, "taker_buy_quote": 510.54101 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02536, "high": 0.02551, "low": 0.02536, "close": 0.02538, "volume": 390968.0, "close_time": 1771624799999, "quote_volume": 9943.75383, "trades": 81, "taker_buy_base": 93316.0, "taker_buy_quote": 2373.84808 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02538, "high": 0.0254, "low": 0.02518, "close": 0.02523, "volume": 239346.0, "close_time": 1771628399999, "quote_volume": 6047.10386, "trades": 85, "taker_buy_base": 41093.0, "taker_buy_quote": 1039.44673 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02528, "high": 0.02528, "low": 0.02512, "close": 0.02516, "volume": 68076.0, "close_time": 1771631999999, "quote_volume": 1714.44802, "trades": 41, "taker_buy_base": 32197.0, "taker_buy_quote": 811.72709 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02518, "high": 0.02538, "low": 0.02518, "close": 0.02538, "volume": 98185.0, "close_time": 1771635599999, "quote_volume": 2482.70627, "trades": 63, "taker_buy_base": 64550.0, "taker_buy_quote": 1633.18794 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02535, "high": 0.02609, "low": 0.02533, "close": 0.02562, "volume": 1277609.0, "close_time": 1771639199999, "quote_volume": 32991.48627, "trades": 336, "taker_buy_base": 529847.0, "taker_buy_quote": 13695.22117 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02564, "high": 0.02566, "low": 0.02535, "close": 0.02548, "volume": 1011464.0, "close_time": 1771642799999, "quote_volume": 25801.9333, "trades": 231, "taker_buy_base": 354508.0, "taker_buy_quote": 9042.68767 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02547, "high": 0.0255, "low": 0.02524, "close": 0.02527, "volume": 373300.0, "close_time": 1771646399999, "quote_volume": 9469.75348, "trades": 73, "taker_buy_base": 38345.0, "taker_buy_quote": 970.40676 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02531, "high": 0.02627, "low": 0.02523, "close": 0.02602, "volume": 4682482.0, "close_time": 1771649999999, "quote_volume": 121053.55161, "trades": 1587, "taker_buy_base": 2809642.0, "taker_buy_quote": 72738.64919 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02601, "high": 0.02602, "low": 0.02572, "close": 0.02578, "volume": 283430.0, "close_time": 1771653599999, "quote_volume": 7321.90461, "trades": 152, "taker_buy_base": 118419.0, "taker_buy_quote": 3056.33228 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02575, "high": 0.02595, "low": 0.02575, "close": 0.02589, "volume": 86787.0, "close_time": 1771657199999, "quote_volume": 2243.29788, "trades": 51, "taker_buy_base": 70467.0, "taker_buy_quote": 1822.01905 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0259, "high": 0.02663, "low": 0.02582, "close": 0.02637, "volume": 3034984.0, "close_time": 1771660799999, "quote_volume": 79660.84161, "trades": 1028, "taker_buy_base": 2141284.0, "taker_buy_quote": 56218.42952 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02645, "high": 0.02657, "low": 0.02612, "close": 0.02646, "volume": 1037999.0, "close_time": 1771664399999, "quote_volume": 27333.40661, "trades": 384, "taker_buy_base": 226651.0, "taker_buy_quote": 5968.2617 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02645, "high": 0.02664, "low": 0.02626, "close": 0.02626, "volume": 126396.0, "close_time": 1771667999999, "quote_volume": 3341.19844, "trades": 59, "taker_buy_base": 40623.0, "taker_buy_quote": 1074.63131 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02627, "high": 0.0263, "low": 0.02604, "close": 0.02606, "volume": 307514.0, "close_time": 1771671599999, "quote_volume": 8038.04607, "trades": 130, "taker_buy_base": 161240.0, "taker_buy_quote": 4212.36685 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02605, "high": 0.02612, "low": 0.02591, "close": 0.02597, "volume": 258524.0, "close_time": 1771675199999, "quote_volume": 6716.5412, "trades": 61, "taker_buy_base": 77810.0, "taker_buy_quote": 2025.97996 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02596, "high": 0.02612, "low": 0.02589, "close": 0.02607, "volume": 478804.0, "close_time": 1771678799999, "quote_volume": 12459.47435, "trades": 77, "taker_buy_base": 438991.0, "taker_buy_quote": 11423.96413 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02612, "high": 0.02626, "low": 0.0261, "close": 0.02619, "volume": 240803.0, "close_time": 1771682399999, "quote_volume": 6299.57027, "trades": 95, "taker_buy_base": 51641.0, "taker_buy_quote": 1352.5961 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02624, "high": 0.02806, "low": 0.02618, "close": 0.0273, "volume": 18380411.0, "close_time": 1771685999999, "quote_volume": 498401.9914, "trades": 8186, "taker_buy_base": 10989840.0, "taker_buy_quote": 298072.86577 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02726, "high": 0.0285, "low": 0.02657, "close": 0.02735, "volume": 17126918.0, "close_time": 1771689599999, "quote_volume": 471352.51159, "trades": 8221, "taker_buy_base": 8748592.0, "taker_buy_quote": 241421.11097 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02735, "high": 0.02768, "low": 0.02666, "close": 0.02669, "volume": 5701207.0, "close_time": 1771693199999, "quote_volume": 154672.52056, "trades": 2749, "taker_buy_base": 2305400.0, "taker_buy_quote": 62514.44363 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02672, "high": 0.02738, "low": 0.0267, "close": 0.02711, "volume": 1327876.0, "close_time": 1771696799999, "quote_volume": 35985.65744, "trades": 700, "taker_buy_base": 819944.0, "taker_buy_quote": 22221.65055 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0271, "high": 0.02752, "low": 0.02702, "close": 0.02735, "volume": 1648092.0, "close_time": 1771700399999, "quote_volume": 44908.86587, "trades": 723, "taker_buy_base": 799741.0, "taker_buy_quote": 21841.31337 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02733, "high": 0.02771, "low": 0.02725, "close": 0.0274, "volume": 1833950.0, "close_time": 1771703999999, "quote_volume": 50382.35483, "trades": 859, "taker_buy_base": 970102.0, "taker_buy_quote": 26670.60789 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02736, "high": 0.0277, "low": 0.02691, "close": 0.02693, "volume": 2363314.0, "close_time": 1771707599999, "quote_volume": 64385.7792, "trades": 985, "taker_buy_base": 1172708.0, "taker_buy_quote": 31951.30004 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02693, "high": 0.02713, "low": 0.02683, "close": 0.02708, "volume": 929270.0, "close_time": 1771711199999, "quote_volume": 25042.74742, "trades": 416, "taker_buy_base": 462511.0, "taker_buy_quote": 12481.21843 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02704, "high": 0.02712, "low": 0.02657, "close": 0.02663, "volume": 861849.0, "close_time": 1771714799999, "quote_volume": 23088.87482, "trades": 384, "taker_buy_base": 306685.0, "taker_buy_quote": 8215.56649 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02658, "high": 0.02685, "low": 0.02658, "close": 0.02667, "volume": 546290.0, "close_time": 1771718399999, "quote_volume": 14607.98265, "trades": 224, "taker_buy_base": 201509.0, "taker_buy_quote": 5388.91198 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02665, "high": 0.02667, "low": 0.02575, "close": 0.02592, "volume": 2808602.0, "close_time": 1771721999999, "quote_volume": 73667.12758, "trades": 1148, "taker_buy_base": 1042166.0, "taker_buy_quote": 27326.85909 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.02602, "high": 0.02614, "low": 0.02596, "close": 0.02598, "volume": 387723.0, "close_time": 1771725599999, "quote_volume": 10093.5743, "trades": 238, "taker_buy_base": 165108.0, "taker_buy_quote": 4297.99026 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.02599, "high": 0.02601, "low": 0.02558, "close": 0.02562, "volume": 1758408.0, "close_time": 1771729199999, "quote_volume": 45213.91856, "trades": 1100, "taker_buy_base": 862839.0, "taker_buy_quote": 22185.79292 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.02559, "high": 0.02587, "low": 0.02556, "close": 0.02579, "volume": 368118.0, "close_time": 1771732799999, "quote_volume": 9454.43967, "trades": 198, "taker_buy_base": 148059.0, "taker_buy_quote": 3806.5021 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02577, "high": 0.02592, "low": 0.02573, "close": 0.02586, "volume": 156421.0, "close_time": 1771736399999, "quote_volume": 4037.87328, "trades": 158, "taker_buy_base": 57944.0, "taker_buy_quote": 1496.52165 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.02587, "high": 0.02609, "low": 0.02539, "close": 0.02564, "volume": 4024419.0, "close_time": 1771739999999, "quote_volume": 103956.79266, "trades": 1726, "taker_buy_base": 2439422.0, "taker_buy_quote": 63261.71822 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.02561, "high": 0.02577, "low": 0.02558, "close": 0.02569, "volume": 543001.0, "close_time": 1771743599999, "quote_volume": 13937.14458, "trades": 297, "taker_buy_base": 160382.0, "taker_buy_quote": 4112.73237 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.02565, "high": 0.02585, "low": 0.02565, "close": 0.02576, "volume": 159892.0, "close_time": 1771747199999, "quote_volume": 4119.22023, "trades": 104, "taker_buy_base": 65335.0, "taker_buy_quote": 1683.40791 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02577, "high": 0.02585, "low": 0.02564, "close": 0.02566, "volume": 165129.0, "close_time": 1771750799999, "quote_volume": 4249.74157, "trades": 112, "taker_buy_base": 42626.0, "taker_buy_quote": 1096.78883 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.02569, "high": 0.0259, "low": 0.0256, "close": 0.02589, "volume": 350333.0, "close_time": 1771754399999, "quote_volume": 9005.29712, "trades": 142, "taker_buy_base": 180644.0, "taker_buy_quote": 4647.79499 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.02591, "high": 0.02596, "low": 0.02563, "close": 0.02577, "volume": 2964340.0, "close_time": 1771757999999, "quote_volume": 76096.01162, "trades": 361, "taker_buy_base": 2347033.0, "taker_buy_quote": 60210.3267 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.02577, "high": 0.02577, "low": 0.02557, "close": 0.02565, "volume": 265623.0, "close_time": 1771761599999, "quote_volume": 6817.38951, "trades": 146, "taker_buy_base": 107442.0, "taker_buy_quote": 2753.37984 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02559, "high": 0.02559, "low": 0.0253, "close": 0.02532, "volume": 427510.0, "close_time": 1771765199999, "quote_volume": 10851.26801, "trades": 237, "taker_buy_base": 191922.0, "taker_buy_quote": 4865.12793 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.02534, "high": 0.02538, "low": 0.0252, "close": 0.0252, "volume": 429218.0, "close_time": 1771768799999, "quote_volume": 10856.33106, "trades": 371, "taker_buy_base": 147730.0, "taker_buy_quote": 3741.6873 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.02525, "high": 0.02526, "low": 0.02498, "close": 0.02506, "volume": 1702831.0, "close_time": 1771772399999, "quote_volume": 42678.93157, "trades": 452, "taker_buy_base": 1157837.0, "taker_buy_quote": 29001.9044 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0251, "high": 0.02529, "low": 0.02501, "close": 0.02525, "volume": 173267.0, "close_time": 1771775999999, "quote_volume": 4351.88664, "trades": 85, "taker_buy_base": 116420.0, "taker_buy_quote": 2922.33006 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02523, "high": 0.02523, "low": 0.0251, "close": 0.02516, "volume": 53281.0, "close_time": 1771779599999, "quote_volume": 1339.66185, "trades": 90, "taker_buy_base": 5039.0, "taker_buy_quote": 126.79902 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.02516, "high": 0.02516, "low": 0.02472, "close": 0.02474, "volume": 1479900.0, "close_time": 1771783199999, "quote_volume": 36816.68909, "trades": 313, "taker_buy_base": 260789.0, "taker_buy_quote": 6484.74721 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0247, "high": 0.02485, "low": 0.02386, "close": 0.02422, "volume": 26449330.0, "close_time": 1771786799999, "quote_volume": 642880.52061, "trades": 3313, "taker_buy_base": 18769794.0, "taker_buy_quote": 456276.40722 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.02422, "high": 0.02422, "low": 0.0238, "close": 0.02392, "volume": 1857896.0, "close_time": 1771790399999, "quote_volume": 44515.3503, "trades": 751, "taker_buy_base": 749696.0, "taker_buy_quote": 17977.63271 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02392, "high": 0.02409, "low": 0.02385, "close": 0.02397, "volume": 833539.0, "close_time": 1771793999999, "quote_volume": 19986.95612, "trades": 361, "taker_buy_base": 382040.0, "taker_buy_quote": 9164.9939 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.02401, "high": 0.02423, "low": 0.02401, "close": 0.02417, "volume": 554750.0, "close_time": 1771797599999, "quote_volume": 13398.44563, "trades": 262, "taker_buy_base": 248267.0, "taker_buy_quote": 5995.697 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.02418, "high": 0.02433, "low": 0.02414, "close": 0.02422, "volume": 683159.0, "close_time": 1771801199999, "quote_volume": 16553.64634, "trades": 321, "taker_buy_base": 366026.0, "taker_buy_quote": 8873.34346 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.02423, "high": 0.02439, "low": 0.0242, "close": 0.02436, "volume": 453125.0, "close_time": 1771804799999, "quote_volume": 11006.58906, "trades": 219, "taker_buy_base": 187080.0, "taker_buy_quote": 4545.43984 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02437, "high": 0.02445, "low": 0.02395, "close": 0.02398, "volume": 950612.0, "close_time": 1771808399999, "quote_volume": 22955.84672, "trades": 448, "taker_buy_base": 500207.0, "taker_buy_quote": 12074.39127 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.02399, "high": 0.02399, "low": 0.02353, "close": 0.02356, "volume": 4757595.0, "close_time": 1771811999999, "quote_volume": 112703.65273, "trades": 2199, "taker_buy_base": 1729955.0, "taker_buy_quote": 40979.91806 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.02355, "high": 0.02372, "low": 0.02355, "close": 0.02369, "volume": 469304.0, "close_time": 1771815599999, "quote_volume": 11093.25862, "trades": 233, "taker_buy_base": 244563.0, "taker_buy_quote": 5780.87599 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.02371, "high": 0.02382, "low": 0.02341, "close": 0.02346, "volume": 3676109.0, "close_time": 1771819199999, "quote_volume": 86721.45683, "trades": 503, "taker_buy_base": 2397406.0, "taker_buy_quote": 56553.43935 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02344, "high": 0.02344, "low": 0.02308, "close": 0.02327, "volume": 4085088.0, "close_time": 1771822799999, "quote_volume": 94669.26951, "trades": 580, "taker_buy_base": 2412836.0, "taker_buy_quote": 55793.41304 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.02328, "high": 0.02354, "low": 0.02328, "close": 0.02344, "volume": 179339.0, "close_time": 1771826399999, "quote_volume": 4195.28986, "trades": 106, "taker_buy_base": 78964.0, "taker_buy_quote": 1847.13372 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.02342, "high": 0.02348, "low": 0.02337, "close": 0.02347, "volume": 181785.0, "close_time": 1771829999999, "quote_volume": 4254.92851, "trades": 134, "taker_buy_base": 97704.0, "taker_buy_quote": 2287.45539 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.02346, "high": 0.02352, "low": 0.02334, "close": 0.02343, "volume": 212227.0, "close_time": 1771833599999, "quote_volume": 4974.22574, "trades": 137, "taker_buy_base": 85524.0, "taker_buy_quote": 2005.85033 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02341, "high": 0.02359, "low": 0.02333, "close": 0.02344, "volume": 896484.0, "close_time": 1771837199999, "quote_volume": 21019.159, "trades": 311, "taker_buy_base": 400864.0, "taker_buy_quote": 9408.279 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.02344, "high": 0.02369, "low": 0.02336, "close": 0.02367, "volume": 291282.0, "close_time": 1771840799999, "quote_volume": 6855.95119, "trades": 209, "taker_buy_base": 202675.0, "taker_buy_quote": 4771.55096 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.02368, "high": 0.02381, "low": 0.0236, "close": 0.02364, "volume": 217533.0, "close_time": 1771844399999, "quote_volume": 5164.27442, "trades": 145, "taker_buy_base": 91429.0, "taker_buy_quote": 2169.35026 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.02361, "high": 0.02383, "low": 0.02358, "close": 0.02383, "volume": 641558.0, "close_time": 1771847999999, "quote_volume": 15226.08637, "trades": 209, "taker_buy_base": 346816.0, "taker_buy_quote": 8234.28255 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0238, "high": 0.02394, "low": 0.02371, "close": 0.02378, "volume": 603537.0, "close_time": 1771851599999, "quote_volume": 14370.43134, "trades": 204, "taker_buy_base": 112243.0, "taker_buy_quote": 2675.85624 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.02378, "high": 0.02382, "low": 0.02349, "close": 0.02358, "volume": 343967.0, "close_time": 1771855199999, "quote_volume": 8115.768, "trades": 202, "taker_buy_base": 180863.0, "taker_buy_quote": 4266.68499 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02357, "high": 0.02406, "low": 0.02339, "close": 0.02396, "volume": 1074830.0, "close_time": 1771858799999, "quote_volume": 25498.09038, "trades": 461, "taker_buy_base": 373011.0, "taker_buy_quote": 8828.517 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.02394, "high": 0.02414, "low": 0.0236, "close": 0.02361, "volume": 1041313.0, "close_time": 1771862399999, "quote_volume": 24921.70544, "trades": 530, "taker_buy_base": 329154.0, "taker_buy_quote": 7891.39024 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02362, "high": 0.02367, "low": 0.02341, "close": 0.02353, "volume": 195351.0, "close_time": 1771865999999, "quote_volume": 4599.61114, "trades": 233, "taker_buy_base": 98138.0, "taker_buy_quote": 2312.23059 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.02354, "high": 0.0237, "low": 0.02329, "close": 0.0237, "volume": 768645.0, "close_time": 1771869599999, "quote_volume": 17998.65484, "trades": 356, "taker_buy_base": 413409.0, "taker_buy_quote": 9688.89485 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.02368, "high": 0.02401, "low": 0.02353, "close": 0.02381, "volume": 2209305.0, "close_time": 1771873199999, "quote_volume": 52603.38386, "trades": 956, "taker_buy_base": 1257692.0, "taker_buy_quote": 29961.03902 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.02382, "high": 0.02432, "low": 0.02355, "close": 0.0237, "volume": 4805355.0, "close_time": 1771876799999, "quote_volume": 115397.13851, "trades": 2338, "taker_buy_base": 2779497.0, "taker_buy_quote": 66892.54318 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02371, "high": 0.0239, "low": 0.02343, "close": 0.0236, "volume": 1087898.0, "close_time": 1771880399999, "quote_volume": 25686.22953, "trades": 450, "taker_buy_base": 445936.0, "taker_buy_quote": 10541.12003 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.02361, "high": 0.02361, "low": 0.02339, "close": 0.02349, "volume": 574858.0, "close_time": 1771883999999, "quote_volume": 13512.24054, "trades": 326, "taker_buy_base": 302937.0, "taker_buy_quote": 7117.38037 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.02351, "high": 0.02359, "low": 0.02335, "close": 0.02343, "volume": 437769.0, "close_time": 1771887599999, "quote_volume": 10285.01944, "trades": 166, "taker_buy_base": 155032.0, "taker_buy_quote": 3651.6976 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.02343, "high": 0.02359, "low": 0.02343, "close": 0.02352, "volume": 73625.0, "close_time": 1771891199999, "quote_volume": 1731.49442, "trades": 96, "taker_buy_base": 31938.0, "taker_buy_quote": 751.03497 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02353, "high": 0.02355, "low": 0.0233, "close": 0.02346, "volume": 529450.0, "close_time": 1771894799999, "quote_volume": 12410.08299, "trades": 305, "taker_buy_base": 294403.0, "taker_buy_quote": 6904.77095 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.02348, "high": 0.02357, "low": 0.02306, "close": 0.0234, "volume": 664743.0, "close_time": 1771898399999, "quote_volume": 15472.23832, "trades": 448, "taker_buy_base": 356842.0, "taker_buy_quote": 8312.47327 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.02339, "high": 0.02341, "low": 0.02317, "close": 0.02321, "volume": 376496.0, "close_time": 1771901999999, "quote_volume": 8765.72689, "trades": 222, "taker_buy_base": 213188.0, "taker_buy_quote": 4972.33153 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0232, "high": 0.02332, "low": 0.0231, "close": 0.02324, "volume": 1107721.0, "close_time": 1771905599999, "quote_volume": 25664.12188, "trades": 398, "taker_buy_base": 829307.0, "taker_buy_quote": 19205.42956 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02322, "high": 0.02323, "low": 0.02305, "close": 0.02315, "volume": 285294.0, "close_time": 1771909199999, "quote_volume": 6595.26537, "trades": 190, "taker_buy_base": 68029.0, "taker_buy_quote": 1574.02276 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.02312, "high": 0.02324, "low": 0.02285, "close": 0.02293, "volume": 755422.0, "close_time": 1771912799999, "quote_volume": 17351.6112, "trades": 343, "taker_buy_base": 236009.0, "taker_buy_quote": 5421.88653 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.02292, "high": 0.023, "low": 0.02278, "close": 0.02279, "volume": 688962.0, "close_time": 1771916399999, "quote_volume": 15762.49089, "trades": 325, "taker_buy_base": 106673.0, "taker_buy_quote": 2440.01645 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.02279, "high": 0.02288, "low": 0.0227, "close": 0.02277, "volume": 454294.0, "close_time": 1771919999999, "quote_volume": 10347.34001, "trades": 203, "taker_buy_base": 196467.0, "taker_buy_quote": 4474.58309 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02276, "high": 0.0229, "low": 0.02274, "close": 0.02289, "volume": 2583472.0, "close_time": 1771923599999, "quote_volume": 58934.5758, "trades": 249, "taker_buy_base": 2383889.0, "taker_buy_quote": 54375.91525 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0229, "high": 0.02309, "low": 0.0228, "close": 0.023, "volume": 503139.0, "close_time": 1771927199999, "quote_volume": 11543.77368, "trades": 261, "taker_buy_base": 320610.0, "taker_buy_quote": 7357.98544 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.02297, "high": 0.02303, "low": 0.02287, "close": 0.02295, "volume": 440803.0, "close_time": 1771930799999, "quote_volume": 10124.5502, "trades": 286, "taker_buy_base": 159563.0, "taker_buy_quote": 3665.20177 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.02298, "high": 0.02304, "low": 0.02295, "close": 0.02295, "volume": 221902.0, "close_time": 1771934399999, "quote_volume": 5103.20463, "trades": 130, "taker_buy_base": 98961.0, "taker_buy_quote": 2276.81695 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02294, "high": 0.02304, "low": 0.02281, "close": 0.02282, "volume": 524006.0, "close_time": 1771937999999, "quote_volume": 12028.11729, "trades": 208, "taker_buy_base": 296838.0, "taker_buy_quote": 6823.35032 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.02283, "high": 0.02289, "low": 0.0227, "close": 0.02284, "volume": 291720.0, "close_time": 1771941599999, "quote_volume": 6649.61757, "trades": 209, "taker_buy_base": 154330.0, "taker_buy_quote": 3521.4251 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.02283, "high": 0.02307, "low": 0.02275, "close": 0.02296, "volume": 231130.0, "close_time": 1771945199999, "quote_volume": 5289.92936, "trades": 266, "taker_buy_base": 135064.0, "taker_buy_quote": 3090.7653 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.02296, "high": 0.02311, "low": 0.02293, "close": 0.02306, "volume": 165978.0, "close_time": 1771948799999, "quote_volume": 3825.50846, "trades": 168, "taker_buy_base": 100822.0, "taker_buy_quote": 2324.31504 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02309, "high": 0.02327, "low": 0.02299, "close": 0.0231, "volume": 519652.0, "close_time": 1771952399999, "quote_volume": 12031.2851, "trades": 242, "taker_buy_base": 163261.0, "taker_buy_quote": 3783.50526 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.02311, "high": 0.02314, "low": 0.02295, "close": 0.023, "volume": 156476.0, "close_time": 1771955999999, "quote_volume": 3607.91129, "trades": 138, "taker_buy_base": 86880.0, "taker_buy_quote": 2004.75611 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.02301, "high": 0.02304, "low": 0.02289, "close": 0.02301, "volume": 84751.0, "close_time": 1771959599999, "quote_volume": 1947.22758, "trades": 89, "taker_buy_base": 40696.0, "taker_buy_quote": 935.50789 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.02302, "high": 0.02304, "low": 0.02287, "close": 0.0229, "volume": 214976.0, "close_time": 1771963199999, "quote_volume": 4928.077, "trades": 125, "taker_buy_base": 49072.0, "taker_buy_quote": 1126.44656 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02292, "high": 0.023, "low": 0.02289, "close": 0.02296, "volume": 43376.0, "close_time": 1771966799999, "quote_volume": 995.04336, "trades": 72, "taker_buy_base": 21110.0, "taker_buy_quote": 484.25078 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.02295, "high": 0.02306, "low": 0.02288, "close": 0.02306, "volume": 226311.0, "close_time": 1771970399999, "quote_volume": 5201.89149, "trades": 121, "taker_buy_base": 129678.0, "taker_buy_quote": 2983.68318 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.02306, "high": 0.02324, "low": 0.02305, "close": 0.02316, "volume": 50986.0, "close_time": 1771973999999, "quote_volume": 1179.51317, "trades": 38, "taker_buy_base": 32587.0, "taker_buy_quote": 753.79832 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02301, "close": 0.02306, "volume": 110173.0, "close_time": 1771977599999, "quote_volume": 2547.23692, "trades": 64, "taker_buy_base": 36998.0, "taker_buy_quote": 855.39132 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02306, "high": 0.02312, "low": 0.02287, "close": 0.02299, "volume": 303519.0, "close_time": 1771981199999, "quote_volume": 6977.06013, "trades": 164, "taker_buy_base": 100041.0, "taker_buy_quote": 2299.45308 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.02299, "high": 0.0236, "low": 0.02299, "close": 0.02337, "volume": 1532042.0, "close_time": 1771984799999, "quote_volume": 35834.44358, "trades": 463, "taker_buy_base": 817692.0, "taker_buy_quote": 19053.55355 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02339, "high": 0.02361, "low": 0.0233, "close": 0.02335, "volume": 721532.0, "close_time": 1771988399999, "quote_volume": 16907.10429, "trades": 246, "taker_buy_base": 416725.0, "taker_buy_quote": 9768.99495 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.02335, "high": 0.02335, "low": 0.02326, "close": 0.02327, "volume": 134764.0, "close_time": 1771991999999, "quote_volume": 3139.8244, "trades": 42, "taker_buy_base": 49338.0, "taker_buy_quote": 1150.50951 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02324, "high": 0.02336, "low": 0.02319, "close": 0.02328, "volume": 220304.0, "close_time": 1771995599999, "quote_volume": 5132.68394, "trades": 56, "taker_buy_base": 154616.0, "taker_buy_quote": 3604.0742 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02317, "close": 0.02328, "volume": 114556.0, "close_time": 1771999199999, "quote_volume": 2660.65325, "trades": 36, "taker_buy_base": 53881.0, "taker_buy_quote": 1251.72514 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.02329, "high": 0.02353, "low": 0.02329, "close": 0.02348, "volume": 397660.0, "close_time": 1772002799999, "quote_volume": 9316.37111, "trades": 117, "taker_buy_base": 315566.0, "taker_buy_quote": 7395.83757 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02351, "high": 0.02384, "low": 0.02351, "close": 0.02366, "volume": 801065.0, "close_time": 1772006399999, "quote_volume": 18993.21201, "trades": 150, "taker_buy_base": 411902.0, "taker_buy_quote": 9770.20117 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02368, "high": 0.02377, "low": 0.02362, "close": 0.02375, "volume": 142745.0, "close_time": 1772009999999, "quote_volume": 3380.51922, "trades": 82, "taker_buy_base": 62955.0, "taker_buy_quote": 1491.90252 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02375, "high": 0.02379, "low": 0.02368, "close": 0.02373, "volume": 151310.0, "close_time": 1772013599999, "quote_volume": 3589.36891, "trades": 47, "taker_buy_base": 62944.0, "taker_buy_quote": 1494.76216 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02373, "high": 0.02374, "low": 0.02354, "close": 0.02359, "volume": 479277.0, "close_time": 1772017199999, "quote_volume": 11321.03908, "trades": 82, "taker_buy_base": 224363.0, "taker_buy_quote": 5302.75914 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.02356, "high": 0.02367, "low": 0.02355, "close": 0.02365, "volume": 163411.0, "close_time": 1772020799999, "quote_volume": 3859.04888, "trades": 108, "taker_buy_base": 103412.0, "taker_buy_quote": 2442.17923 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02368, "high": 0.02384, "low": 0.02367, "close": 0.02376, "volume": 41928.0, "close_time": 1772024399999, "quote_volume": 995.30849, "trades": 27, "taker_buy_base": 17748.0, "taker_buy_quote": 420.9826 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02381, "high": 0.02411, "low": 0.02375, "close": 0.02399, "volume": 815173.0, "close_time": 1772027999999, "quote_volume": 19497.28335, "trades": 263, "taker_buy_base": 450431.0, "taker_buy_quote": 10764.30657 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02399, "high": 0.02404, "low": 0.02378, "close": 0.02387, "volume": 1070118.0, "close_time": 1772031599999, "quote_volume": 25553.83781, "trades": 233, "taker_buy_base": 661158.0, "taker_buy_quote": 15788.7952 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02386, "high": 0.02401, "low": 0.02376, "close": 0.02388, "volume": 439063.0, "close_time": 1772035199999, "quote_volume": 10492.85899, "trades": 162, "taker_buy_base": 157937.0, "taker_buy_quote": 3773.66586 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02395, "high": 0.02405, "low": 0.02384, "close": 0.02404, "volume": 821064.0, "close_time": 1772038799999, "quote_volume": 19648.60524, "trades": 228, "taker_buy_base": 308290.0, "taker_buy_quote": 7385.76529 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02399, "high": 0.0241, "low": 0.02392, "close": 0.02396, "volume": 728587.0, "close_time": 1772042399999, "quote_volume": 17462.29999, "trades": 277, "taker_buy_base": 85457.0, "taker_buy_quote": 2050.56316 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02396, "high": 0.024, "low": 0.02386, "close": 0.02388, "volume": 739167.0, "close_time": 1772045999999, "quote_volume": 17680.60404, "trades": 199, "taker_buy_base": 79465.0, "taker_buy_quote": 1903.45663 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02388, "high": 0.02394, "low": 0.02367, "close": 0.02372, "volume": 721830.0, "close_time": 1772049599999, "quote_volume": 17158.05367, "trades": 263, "taker_buy_base": 285374.0, "taker_buy_quote": 6799.17374 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02375, "high": 0.02396, "low": 0.02374, "close": 0.02389, "volume": 765209.0, "close_time": 1772053199999, "quote_volume": 18258.70938, "trades": 168, "taker_buy_base": 434330.0, "taker_buy_quote": 10357.24154 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02384, "high": 0.0241, "low": 0.02384, "close": 0.02391, "volume": 910728.0, "close_time": 1772056799999, "quote_volume": 21788.84925, "trades": 283, "taker_buy_base": 283178.0, "taker_buy_quote": 6774.45045 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02394, "high": 0.024, "low": 0.02383, "close": 0.02389, "volume": 901049.0, "close_time": 1772060399999, "quote_volume": 21552.22924, "trades": 211, "taker_buy_base": 207023.0, "taker_buy_quote": 4955.05719 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.02388, "high": 0.02395, "low": 0.02351, "close": 0.02358, "volume": 610689.0, "close_time": 1772063999999, "quote_volume": 14476.51566, "trades": 163, "taker_buy_base": 341063.0, "taker_buy_quote": 8072.23288 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02362, "high": 0.02376, "low": 0.02348, "close": 0.0235, "volume": 439268.0, "close_time": 1772067599999, "quote_volume": 10384.75377, "trades": 126, "taker_buy_base": 78217.0, "taker_buy_quote": 1849.98347 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0235, "high": 0.02357, "low": 0.02343, "close": 0.0235, "volume": 294610.0, "close_time": 1772071199999, "quote_volume": 6921.81264, "trades": 77, "taker_buy_base": 175963.0, "taker_buy_quote": 4137.00681 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.02348, "high": 0.02354, "low": 0.02335, "close": 0.02353, "volume": 169720.0, "close_time": 1772074799999, "quote_volume": 3979.50845, "trades": 67, "taker_buy_base": 71108.0, "taker_buy_quote": 1669.71076 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02353, "high": 0.02357, "low": 0.02344, "close": 0.02344, "volume": 215747.0, "close_time": 1772078399999, "quote_volume": 5074.03408, "trades": 48, "taker_buy_base": 159406.0, "taker_buy_quote": 3750.61608 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02342, "high": 0.02346, "low": 0.02337, "close": 0.02344, "volume": 27209.0, "close_time": 1772081999999, "quote_volume": 637.50731, "trades": 23, "taker_buy_base": 17601.0, "taker_buy_quote": 412.45422 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.02341, "high": 0.02341, "low": 0.02318, "close": 0.02328, "volume": 109413.0, "close_time": 1772085599999, "quote_volume": 2548.14372, "trades": 48, "taker_buy_base": 58935.0, "taker_buy_quote": 1371.94743 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02329, "high": 0.02334, "low": 0.02324, "close": 0.02327, "volume": 60846.0, "close_time": 1772089199999, "quote_volume": 1417.23755, "trades": 26, "taker_buy_base": 42031.0, "taker_buy_quote": 979.04699 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02326, "high": 0.02344, "low": 0.02326, "close": 0.02342, "volume": 168140.0, "close_time": 1772092799999, "quote_volume": 3928.76696, "trades": 84, "taker_buy_base": 48616.0, "taker_buy_quote": 1135.79709 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02344, "high": 0.02359, "low": 0.02338, "close": 0.02349, "volume": 377000.0, "close_time": 1772096399999, "quote_volume": 8857.41541, "trades": 172, "taker_buy_base": 226040.0, "taker_buy_quote": 5312.49938 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.02349, "high": 0.02365, "low": 0.02348, "close": 0.02362, "volume": 209878.0, "close_time": 1772099999999, "quote_volume": 4947.57661, "trades": 57, "taker_buy_base": 178141.0, "taker_buy_quote": 4199.78015 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02359, "high": 0.02359, "low": 0.02339, "close": 0.0234, "volume": 63751.0, "close_time": 1772103599999, "quote_volume": 1495.98014, "trades": 28, "taker_buy_base": 51421.0, "taker_buy_quote": 1206.25392 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.02337, "high": 0.02343, "low": 0.02337, "close": 0.02341, "volume": 55125.0, "close_time": 1772107199999, "quote_volume": 1289.83925, "trades": 25, "taker_buy_base": 23405.0, "taker_buy_quote": 547.41905 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02343, "high": 0.02354, "low": 0.0234, "close": 0.0235, "volume": 85754.0, "close_time": 1772110799999, "quote_volume": 2012.69989, "trades": 35, "taker_buy_base": 23191.0, "taker_buy_quote": 544.44517 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.02349, "high": 0.02353, "low": 0.02342, "close": 0.02348, "volume": 250904.0, "close_time": 1772114399999, "quote_volume": 5890.60313, "trades": 72, "taker_buy_base": 58829.0, "taker_buy_quote": 1380.5423 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.02345, "high": 0.02363, "low": 0.02339, "close": 0.02354, "volume": 904636.0, "close_time": 1772117999999, "quote_volume": 21285.08751, "trades": 226, "taker_buy_base": 589545.0, "taker_buy_quote": 13878.69776 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.02351, "high": 0.02363, "low": 0.02322, "close": 0.02356, "volume": 658430.0, "close_time": 1772121599999, "quote_volume": 15402.70506, "trades": 214, "taker_buy_base": 119031.0, "taker_buy_quote": 2788.17602 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02356, "high": 0.02358, "low": 0.02313, "close": 0.02323, "volume": 1257141.0, "close_time": 1772125199999, "quote_volume": 29415.53378, "trades": 479, "taker_buy_base": 495199.0, "taker_buy_quote": 11591.72498 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.02329, "high": 0.02336, "low": 0.02321, "close": 0.0233, "volume": 61563.0, "close_time": 1772128799999, "quote_volume": 1433.41332, "trades": 43, "taker_buy_base": 23167.0, "taker_buy_quote": 539.42267 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.02331, "high": 0.02352, "low": 0.02326, "close": 0.02352, "volume": 206085.0, "close_time": 1772132399999, "quote_volume": 4815.66993, "trades": 72, "taker_buy_base": 53286.0, "taker_buy_quote": 1245.47223 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.02354, "high": 0.02384, "low": 0.02354, "close": 0.02368, "volume": 951047.0, "close_time": 1772135999999, "quote_volume": 22509.05586, "trades": 351, "taker_buy_base": 657351.0, "taker_buy_quote": 15564.72004 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0237, "high": 0.02375, "low": 0.02362, "close": 0.02362, "volume": 66668.0, "close_time": 1772139599999, "quote_volume": 1578.68186, "trades": 48, "taker_buy_base": 21089.0, "taker_buy_quote": 499.46691 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02361, "high": 0.02366, "low": 0.02356, "close": 0.0236, "volume": 227163.0, "close_time": 1772143199999, "quote_volume": 5364.16757, "trades": 67, "taker_buy_base": 24633.0, "taker_buy_quote": 582.39004 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0236, "high": 0.02363, "low": 0.02357, "close": 0.02359, "volume": 17237.0, "close_time": 1772146799999, "quote_volume": 406.69725, "trades": 28, "taker_buy_base": 6279.0, "taker_buy_quote": 148.23678 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02359, "high": 0.02382, "low": 0.02358, "close": 0.02373, "volume": 389582.0, "close_time": 1772150399999, "quote_volume": 9252.82166, "trades": 159, "taker_buy_base": 266503.0, "taker_buy_quote": 6333.37138 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02373, "high": 0.024, "low": 0.0237, "close": 0.02375, "volume": 696326.0, "close_time": 1772153999999, "quote_volume": 16602.51558, "trades": 276, "taker_buy_base": 269812.0, "taker_buy_quote": 6443.2567 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.02376, "high": 0.02376, "low": 0.02365, "close": 0.02371, "volume": 35336.0, "close_time": 1772157599999, "quote_volume": 838.40367, "trades": 22, "taker_buy_base": 2431.0, "taker_buy_quote": 57.64405 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.02374, "high": 0.02411, "low": 0.0237, "close": 0.02409, "volume": 1183237.0, "close_time": 1772161199999, "quote_volume": 28332.34719, "trades": 250, "taker_buy_base": 934075.0, "taker_buy_quote": 22391.15717 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.02405, "high": 0.02406, "low": 0.02364, "close": 0.02395, "volume": 1955366.0, "close_time": 1772164799999, "quote_volume": 46600.41152, "trades": 502, "taker_buy_base": 554614.0, "taker_buy_quote": 13226.57315 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02391, "high": 0.02404, "low": 0.02388, "close": 0.02396, "volume": 663927.0, "close_time": 1772168399999, "quote_volume": 15906.85396, "trades": 158, "taker_buy_base": 50751.0, "taker_buy_quote": 1217.07849 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.02396, "high": 0.02398, "low": 0.02388, "close": 0.02394, "volume": 513459.0, "close_time": 1772171999999, "quote_volume": 12286.23315, "trades": 94, "taker_buy_base": 16331.0, "taker_buy_quote": 391.2073 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02395, "high": 0.02395, "low": 0.02384, "close": 0.02389, "volume": 628172.0, "close_time": 1772175599999, "quote_volume": 15011.63648, "trades": 126, "taker_buy_base": 97323.0, "taker_buy_quote": 2325.78575 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.02389, "high": 0.02406, "low": 0.02381, "close": 0.02406, "volume": 781415.0, "close_time": 1772179199999, "quote_volume": 18696.40562, "trades": 267, "taker_buy_base": 437160.0, "taker_buy_quote": 10464.48449 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02401, "high": 0.02407, "low": 0.02394, "close": 0.02395, "volume": 710060.0, "close_time": 1772182799999, "quote_volume": 17039.67202, "trades": 169, "taker_buy_base": 37807.0, "taker_buy_quote": 908.69861 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02397, "high": 0.02399, "low": 0.02386, "close": 0.02391, "volume": 765356.0, "close_time": 1772186399999, "quote_volume": 18312.46158, "trades": 222, "taker_buy_base": 60720.0, "taker_buy_quote": 1453.73258 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0239, "high": 0.02394, "low": 0.02376, "close": 0.02386, "volume": 298386.0, "close_time": 1772189999999, "quote_volume": 7120.66745, "trades": 117, "taker_buy_base": 66437.0, "taker_buy_quote": 1584.90602 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02388, "high": 0.02426, "low": 0.02388, "close": 0.02413, "volume": 1614280.0, "close_time": 1772193599999, "quote_volume": 38899.7396, "trades": 413, "taker_buy_base": 574404.0, "taker_buy_quote": 13841.27939 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02292, "close": 0.023, "volume": 8430113.0, "close_time": 1772197199999, "quote_volume": 195790.19809, "trades": 1146, "taker_buy_base": 4590307.0, "taker_buy_quote": 105971.33774 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02303, "high": 0.02327, "low": 0.02294, "close": 0.02313, "volume": 823754.0, "close_time": 1772200799999, "quote_volume": 18992.40307, "trades": 358, "taker_buy_base": 346216.0, "taker_buy_quote": 7986.0586 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.02313, "high": 0.02334, "low": 0.02307, "close": 0.02322, "volume": 1109265.0, "close_time": 1772204399999, "quote_volume": 25753.48027, "trades": 358, "taker_buy_base": 768963.0, "taker_buy_quote": 17853.87226 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.02322, "high": 0.02338, "low": 0.02322, "close": 0.02335, "volume": 228771.0, "close_time": 1772207999999, "quote_volume": 5336.30298, "trades": 99, "taker_buy_base": 177705.0, "taker_buy_quote": 4145.63507 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02327, "high": 0.0233, "low": 0.02303, "close": 0.02303, "volume": 228375.0, "close_time": 1772211599999, "quote_volume": 5293.97728, "trades": 73, "taker_buy_base": 57942.0, "taker_buy_quote": 1344.2816 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.02302, "high": 0.02323, "low": 0.0228, "close": 0.02323, "volume": 384222.0, "close_time": 1772215199999, "quote_volume": 8797.58509, "trades": 130, "taker_buy_base": 167173.0, "taker_buy_quote": 3835.74695 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02126, "close": 0.02129, "volume": 45830350.0, "close_time": 1772218799999, "quote_volume": 1003202.93984, "trades": 7064, "taker_buy_base": 31776486.0, "taker_buy_quote": 694230.32611 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02131, "high": 0.02182, "low": 0.02098, "close": 0.02174, "volume": 127847248.0, "close_time": 1772222399999, "quote_volume": 2724759.86217, "trades": 17680, "taker_buy_base": 84702414.0, "taker_buy_quote": 1803463.52384 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02174, "high": 0.0218, "low": 0.02078, "close": 0.0208, "volume": 35710240.0, "close_time": 1772225999999, "quote_volume": 764065.02108, "trades": 4753, "taker_buy_base": 23726117.0, "taker_buy_quote": 507065.59123 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02083, "high": 0.02185, "low": 0.02043, "close": 0.02153, "volume": 59158184.0, "close_time": 1772229599999, "quote_volume": 1246708.5556, "trades": 9247, "taker_buy_base": 33103080.0, "taker_buy_quote": 694303.07333 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02151, "high": 0.02212, "low": 0.0214, "close": 0.02197, "volume": 24197639.0, "close_time": 1772233199999, "quote_volume": 525968.53329, "trades": 5593, "taker_buy_base": 18059488.0, "taker_buy_quote": 392643.59008 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02204, "high": 0.03, "low": 0.02166, "close": 0.02438, "volume": 90654745.0, "close_time": 1772236799999, "quote_volume": 2174835.34918, "trades": 34617, "taker_buy_base": 53438560.0, "taker_buy_quote": 1291506.33441 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02438, "high": 0.0292, "low": 0.02372, "close": 0.02866, "volume": 124743480.0, "close_time": 1772240399999, "quote_volume": 3482506.30216, "trades": 42777, "taker_buy_base": 67907665.0, "taker_buy_quote": 1894453.9039 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02865, "high": 0.02978, "low": 0.02631, "close": 0.02919, "volume": 37654432.0, "close_time": 1772243999999, "quote_volume": 1066052.41311, "trades": 15397, "taker_buy_base": 22134252.0, "taker_buy_quote": 627796.99681 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02919, "high": 0.02932, "low": 0.02764, "close": 0.02797, "volume": 15948011.0, "close_time": 1772247599999, "quote_volume": 455225.9379, "trades": 8117, "taker_buy_base": 7923118.0, "taker_buy_quote": 226562.65646 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.02796, "high": 0.0314, "low": 0.02796, "close": 0.03113, "volume": 53154667.0, "close_time": 1772251199999, "quote_volume": 1606169.84679, "trades": 25710, "taker_buy_base": 31346558.0, "taker_buy_quote": 947184.84836 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03112, "high": 0.03157, "low": 0.02929, "close": 0.03008, "volume": 37820042.0, "close_time": 1772254799999, "quote_volume": 1138303.82844, "trades": 17022, "taker_buy_base": 22097200.0, "taker_buy_quote": 665064.18515 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.03003, "high": 0.0318, "low": 0.02965, "close": 0.03025, "volume": 74198147.0, "close_time": 1772258399999, "quote_volume": 2286891.09189, "trades": 29978, "taker_buy_base": 52789950.0, "taker_buy_quote": 1626870.94878 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.03022, "high": 0.03067, "low": 0.02859, "close": 0.02903, "volume": 32403420.0, "close_time": 1772261999999, "quote_volume": 961745.04263, "trades": 12779, "taker_buy_base": 21275333.0, "taker_buy_quote": 633155.30339 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.02906, "high": 0.02976, "low": 0.02692, "close": 0.02767, "volume": 31546874.0, "close_time": 1772265599999, "quote_volume": 882447.70997, "trades": 10676, "taker_buy_base": 16575784.0, "taker_buy_quote": 463690.48548 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02767, "high": 0.02771, "low": 0.02521, "close": 0.02578, "volume": 26295838.0, "close_time": 1772269199999, "quote_volume": 699564.43306, "trades": 8929, "taker_buy_base": 14796056.0, "taker_buy_quote": 394157.40233 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0258, "high": 0.02632, "low": 0.02534, "close": 0.02599, "volume": 12994983.0, "close_time": 1772272799999, "quote_volume": 336372.02641, "trades": 5053, "taker_buy_base": 7579205.0, "taker_buy_quote": 196278.07391 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.02598, "high": 0.02761, "low": 0.0259, "close": 0.02605, "volume": 26508310.0, "close_time": 1772276399999, "quote_volume": 713952.02581, "trades": 8968, "taker_buy_base": 16547255.0, "taker_buy_quote": 446094.78867 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.02609, "high": 0.0265, "low": 0.02519, "close": 0.02546, "volume": 11658443.0, "close_time": 1772279999999, "quote_volume": 301307.66605, "trades": 4043, "taker_buy_base": 6533003.0, "taker_buy_quote": 168977.69587 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02548, "high": 0.02677, "low": 0.02548, "close": 0.02623, "volume": 20218496.0, "close_time": 1772283599999, "quote_volume": 529752.50893, "trades": 5717, "taker_buy_base": 11787143.0, "taker_buy_quote": 308786.22175 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.02618, "high": 0.02651, "low": 0.02575, "close": 0.02624, "volume": 15622434.0, "close_time": 1772287199999, "quote_volume": 408093.17789, "trades": 4283, "taker_buy_base": 7494145.0, "taker_buy_quote": 195882.23719 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0262, "high": 0.02657, "low": 0.0259, "close": 0.02607, "volume": 7407704.0, "close_time": 1772290799999, "quote_volume": 194530.83018, "trades": 2605, "taker_buy_base": 3922352.0, "taker_buy_quote": 103013.92607 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02605, "high": 0.02654, "low": 0.02561, "close": 0.02629, "volume": 13479475.0, "close_time": 1772294399999, "quote_volume": 351565.93099, "trades": 3866, "taker_buy_base": 7411773.0, "taker_buy_quote": 193420.87844 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02633, "high": 0.02684, "low": 0.02595, "close": 0.02622, "volume": 16974034.0, "close_time": 1772297999999, "quote_volume": 448060.05366, "trades": 5301, "taker_buy_base": 9344581.0, "taker_buy_quote": 247109.37914 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.02623, "high": 0.02717, "low": 0.02618, "close": 0.02637, "volume": 23088798.0, "close_time": 1772301599999, "quote_volume": 614632.08395, "trades": 6033, "taker_buy_base": 12529781.0, "taker_buy_quote": 333829.8916 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.02635, "high": 0.02762, "low": 0.02628, "close": 0.02711, "volume": 23334172.0, "close_time": 1772305199999, "quote_volume": 632815.0949, "trades": 6707, "taker_buy_base": 13452375.0, "taker_buy_quote": 365364.7318 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.02712, "high": 0.02719, "low": 0.02638, "close": 0.02694, "volume": 17991422.0, "close_time": 1772308799999, "quote_volume": 481886.66197, "trades": 4500, "taker_buy_base": 7344926.0, "taker_buy_quote": 196848.87765 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02698, "high": 0.02783, "low": 0.02686, "close": 0.02736, "volume": 20875780.0, "close_time": 1772312399999, "quote_volume": 571957.65609, "trades": 4948, "taker_buy_base": 9746705.0, "taker_buy_quote": 267110.62369 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02736, "high": 0.02742, "low": 0.02664, "close": 0.02706, "volume": 9040541.0, "close_time": 1772315999999, "quote_volume": 244158.42117, "trades": 2956, "taker_buy_base": 3748654.0, "taker_buy_quote": 101294.90747 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.02705, "high": 0.02747, "low": 0.02653, "close": 0.02665, "volume": 15117145.0, "close_time": 1772319599999, "quote_volume": 408357.53691, "trades": 4568, "taker_buy_base": 7122452.0, "taker_buy_quote": 192431.17602 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.02666, "high": 0.02726, "low": 0.02659, "close": 0.02718, "volume": 10327055.0, "close_time": 1772323199999, "quote_volume": 278321.06141, "trades": 4419, "taker_buy_base": 5135751.0, "taker_buy_quote": 138393.84112 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02717, "high": 0.02784, "low": 0.02532, "close": 0.02536, "volume": 34675605.0, "close_time": 1772326799999, "quote_volume": 930968.69223, "trades": 14462, "taker_buy_base": 16310463.0, "taker_buy_quote": 437936.30632 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02537, "high": 0.02627, "low": 0.02506, "close": 0.02605, "volume": 20928783.0, "close_time": 1772330399999, "quote_volume": 533522.7009, "trades": 6717, "taker_buy_base": 12517964.0, "taker_buy_quote": 318861.08445 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.02606, "high": 0.02701, "low": 0.02606, "close": 0.02624, "volume": 11657290.0, "close_time": 1772333999999, "quote_volume": 308097.90972, "trades": 4779, "taker_buy_base": 5635294.0, "taker_buy_quote": 148919.75832 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02625, "high": 0.02626, "low": 0.02555, "close": 0.02564, "volume": 4026422.0, "close_time": 1772337599999, "quote_volume": 104286.43981, "trades": 2032, "taker_buy_base": 1774194.0, "taker_buy_quote": 45962.93493 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02566, "high": 0.02607, "low": 0.02549, "close": 0.02596, "volume": 7331950.0, "close_time": 1772341199999, "quote_volume": 189087.09318, "trades": 2859, "taker_buy_base": 3480991.0, "taker_buy_quote": 89804.80814 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02597, "high": 0.02616, "low": 0.0258, "close": 0.02591, "volume": 5738849.0, "close_time": 1772344799999, "quote_volume": 149056.05217, "trades": 1808, "taker_buy_base": 2904868.0, "taker_buy_quote": 75512.84415 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0259, "high": 0.02645, "low": 0.02573, "close": 0.02595, "volume": 10053619.0, "close_time": 1772348399999, "quote_volume": 261752.27012, "trades": 3308, "taker_buy_base": 5990972.0, "taker_buy_quote": 156013.70682 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.02594, "high": 0.0266, "low": 0.02585, "close": 0.02637, "volume": 6077198.0, "close_time": 1772351999999, "quote_volume": 159769.16682, "trades": 2477, "taker_buy_base": 2970707.0, "taker_buy_quote": 78097.06053 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02638, "high": 0.02651, "low": 0.026, "close": 0.02606, "volume": 5572382.0, "close_time": 1772355599999, "quote_volume": 145962.1638, "trades": 2280, "taker_buy_base": 2874206.0, "taker_buy_quote": 75302.47103 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02607, "high": 0.02636, "low": 0.02591, "close": 0.02612, "volume": 3690783.0, "close_time": 1772359199999, "quote_volume": 96616.87525, "trades": 1859, "taker_buy_base": 1895119.0, "taker_buy_quote": 49614.81912 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.02615, "high": 0.02623, "low": 0.02584, "close": 0.02604, "volume": 4178415.0, "close_time": 1772362799999, "quote_volume": 108702.77066, "trades": 2267, "taker_buy_base": 2052901.0, "taker_buy_quote": 53416.12907 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.02606, "high": 0.02652, "low": 0.02603, "close": 0.02635, "volume": 2587955.0, "close_time": 1772366399999, "quote_volume": 68080.37551, "trades": 1949, "taker_buy_base": 1184969.0, "taker_buy_quote": 31172.59141 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02635, "high": 0.02726, "low": 0.02635, "close": 0.02667, "volume": 5686084.0, "close_time": 1772369999999, "quote_volume": 152615.80941, "trades": 3268, "taker_buy_base": 2857290.0, "taker_buy_quote": 76638.92652 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.02666, "high": 0.02746, "low": 0.02649, "close": 0.02674, "volume": 7505154.0, "close_time": 1772373599999, "quote_volume": 202937.81936, "trades": 5156, "taker_buy_base": 3592797.0, "taker_buy_quote": 97105.56951 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02675, "high": 0.02823, "low": 0.0267, "close": 0.02805, "volume": 10621180.0, "close_time": 1772377199999, "quote_volume": 292564.00683, "trades": 6238, "taker_buy_base": 5907767.0, "taker_buy_quote": 162729.95787 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02805, "high": 0.02856, "low": 0.02717, "close": 0.02735, "volume": 14036095.0, "close_time": 1772380799999, "quote_volume": 389278.17803, "trades": 7672, "taker_buy_base": 7040073.0, "taker_buy_quote": 195638.8787 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02733, "high": 0.02783, "low": 0.02694, "close": 0.02706, "volume": 7289201.0, "close_time": 1772384399999, "quote_volume": 199928.31253, "trades": 5711, "taker_buy_base": 3169651.0, "taker_buy_quote": 87024.36815 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.02707, "high": 0.02718, "low": 0.02657, "close": 0.02665, "volume": 3567357.0, "close_time": 1772387999999, "quote_volume": 95670.95821, "trades": 3229, "taker_buy_base": 1646303.0, "taker_buy_quote": 44170.53852 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02664, "high": 0.02694, "low": 0.02646, "close": 0.0265, "volume": 2014147.0, "close_time": 1772391599999, "quote_volume": 53742.19186, "trades": 1630, "taker_buy_base": 1209653.0, "taker_buy_quote": 32274.71774 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02651, "high": 0.02668, "low": 0.02601, "close": 0.02607, "volume": 4744710.0, "close_time": 1772395199999, "quote_volume": 124759.04837, "trades": 2684, "taker_buy_base": 2059935.0, "taker_buy_quote": 54251.77588 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02609, "high": 0.02626, "low": 0.02534, "close": 0.02554, "volume": 3280876.0, "close_time": 1772398799999, "quote_volume": 84481.45969, "trades": 2322, "taker_buy_base": 1547448.0, "taker_buy_quote": 39832.07478 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02553, "high": 0.02583, "low": 0.02552, "close": 0.0258, "volume": 2205045.0, "close_time": 1772402399999, "quote_volume": 56538.64919, "trades": 1267, "taker_buy_base": 1069245.0, "taker_buy_quote": 27425.17306 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.02582, "high": 0.02618, "low": 0.02572, "close": 0.02578, "volume": 3670703.0, "close_time": 1772405999999, "quote_volume": 95236.56205, "trades": 1927, "taker_buy_base": 1709705.0, "taker_buy_quote": 44407.77238 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.02578, "high": 0.02589, "low": 0.02556, "close": 0.02573, "volume": 2337087.0, "close_time": 1772409599999, "quote_volume": 60077.36823, "trades": 1429, "taker_buy_base": 966430.0, "taker_buy_quote": 24857.01094 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02571, "high": 0.02625, "low": 0.02538, "close": 0.02606, "volume": 6972281.0, "close_time": 1772413199999, "quote_volume": 179793.86, "trades": 4164, "taker_buy_base": 2958870.0, "taker_buy_quote": 76352.9432 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.02608, "high": 0.02666, "low": 0.02554, "close": 0.02563, "volume": 5624365.0, "close_time": 1772416799999, "quote_volume": 147097.05628, "trades": 3035, "taker_buy_base": 2973257.0, "taker_buy_quote": 77735.4196 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02565, "high": 0.02579, "low": 0.02517, "close": 0.02528, "volume": 5442835.0, "close_time": 1772420399999, "quote_volume": 138151.7925, "trades": 2193, "taker_buy_base": 3496251.0, "taker_buy_quote": 88681.57219 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02529, "high": 0.0256, "low": 0.02525, "close": 0.02557, "volume": 2536116.0, "close_time": 1772423999999, "quote_volume": 64591.32398, "trades": 1548, "taker_buy_base": 1180826.0, "taker_buy_quote": 30071.45726 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02558, "high": 0.02561, "low": 0.0253, "close": 0.02536, "volume": 1961599.0, "close_time": 1772427599999, "quote_volume": 49891.6933, "trades": 1019, "taker_buy_base": 712757.0, "taker_buy_quote": 18148.96547 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02537, "high": 0.02603, "low": 0.02522, "close": 0.02571, "volume": 6398354.0, "close_time": 1772431199999, "quote_volume": 163682.1574, "trades": 1979, "taker_buy_base": 4104659.0, "taker_buy_quote": 105039.42033 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0257, "high": 0.02585, "low": 0.02536, "close": 0.02573, "volume": 2522740.0, "close_time": 1772434799999, "quote_volume": 64828.4042, "trades": 1275, "taker_buy_base": 1234461.0, "taker_buy_quote": 31728.22553 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.02572, "high": 0.02615, "low": 0.02533, "close": 0.02606, "volume": 3998594.0, "close_time": 1772438399999, "quote_volume": 102522.31368, "trades": 2623, "taker_buy_base": 2372989.0, "taker_buy_quote": 60898.9209 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02605, "high": 0.02686, "low": 0.02555, "close": 0.02595, "volume": 8633390.0, "close_time": 1772441999999, "quote_volume": 225656.81351, "trades": 5257, "taker_buy_base": 3874165.0, "taker_buy_quote": 101433.50337 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02598, "high": 0.02665, "low": 0.02598, "close": 0.02654, "volume": 4997315.0, "close_time": 1772445599999, "quote_volume": 131761.51599, "trades": 3554, "taker_buy_base": 2784418.0, "taker_buy_quote": 73480.69972 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.02653, "high": 0.02662, "low": 0.02588, "close": 0.02621, "volume": 3925600.0, "close_time": 1772449199999, "quote_volume": 103117.88157, "trades": 2722, "taker_buy_base": 1826391.0, "taker_buy_quote": 47957.2225 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0262, "high": 0.02627, "low": 0.02565, "close": 0.02582, "volume": 3457087.0, "close_time": 1772452799999, "quote_volume": 89562.03757, "trades": 2473, "taker_buy_base": 1817458.0, "taker_buy_quote": 47062.94868 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02581, "high": 0.02586, "low": 0.02543, "close": 0.02544, "volume": 2137171.0, "close_time": 1772456399999, "quote_volume": 54851.86906, "trades": 1066, "taker_buy_base": 1016046.0, "taker_buy_quote": 26088.17382 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.02544, "high": 0.02578, "low": 0.02516, "close": 0.02552, "volume": 4899894.0, "close_time": 1772459999999, "quote_volume": 124610.46346, "trades": 2621, "taker_buy_base": 2177705.0, "taker_buy_quote": 55404.61973 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.02551, "high": 0.02625, "low": 0.0255, "close": 0.02619, "volume": 4667296.0, "close_time": 1772463599999, "quote_volume": 120917.41748, "trades": 2655, "taker_buy_base": 2256673.0, "taker_buy_quote": 58424.67497 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.02618, "high": 0.02668, "low": 0.02608, "close": 0.02635, "volume": 6197292.0, "close_time": 1772467199999, "quote_volume": 163891.90849, "trades": 3517, "taker_buy_base": 2824902.0, "taker_buy_quote": 74695.24938 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02635, "high": 0.0268, "low": 0.02623, "close": 0.02647, "volume": 4699166.0, "close_time": 1772470799999, "quote_volume": 124741.17135, "trades": 2766, "taker_buy_base": 2292861.0, "taker_buy_quote": 60879.66703 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.02646, "high": 0.0267, "low": 0.02635, "close": 0.02661, "volume": 2530581.0, "close_time": 1772474399999, "quote_volume": 67136.20498, "trades": 1481, "taker_buy_base": 1122419.0, "taker_buy_quote": 29787.49721 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.02659, "high": 0.02692, "low": 0.02638, "close": 0.02666, "volume": 4741509.0, "close_time": 1772477999999, "quote_volume": 126728.0818, "trades": 2529, "taker_buy_base": 2467657.0, "taker_buy_quote": 65897.63355 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.02665, "high": 0.02698, "low": 0.0266, "close": 0.0269, "volume": 3944634.0, "close_time": 1772481599999, "quote_volume": 105785.12128, "trades": 1479, "taker_buy_base": 2216468.0, "taker_buy_quote": 59483.55907 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02689, "high": 0.02714, "low": 0.02676, "close": 0.02696, "volume": 4772264.0, "close_time": 1772485199999, "quote_volume": 128476.2684, "trades": 1900, "taker_buy_base": 2556475.0, "taker_buy_quote": 68822.91919 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.02697, "high": 0.02726, "low": 0.02686, "close": 0.02712, "volume": 3188927.0, "close_time": 1772488799999, "quote_volume": 86453.41093, "trades": 1963, "taker_buy_base": 1613925.0, "taker_buy_quote": 43764.05573 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.02711, "high": 0.02746, "low": 0.02703, "close": 0.0272, "volume": 2252319.0, "close_time": 1772492399999, "quote_volume": 61378.57547, "trades": 1542, "taker_buy_base": 1180831.0, "taker_buy_quote": 32188.34571 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.02721, "high": 0.02789, "low": 0.02689, "close": 0.02783, "volume": 7962519.0, "close_time": 1772495999999, "quote_volume": 218488.49893, "trades": 5952, "taker_buy_base": 4504940.0, "taker_buy_quote": 123791.41867 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02783, "high": 0.02812, "low": 0.02719, "close": 0.02805, "volume": 7889029.0, "close_time": 1772499599999, "quote_volume": 218856.96571, "trades": 6473, "taker_buy_base": 4505156.0, "taker_buy_quote": 124996.19609 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.02806, "high": 0.02856, "low": 0.02778, "close": 0.02794, "volume": 8683067.0, "close_time": 1772503199999, "quote_volume": 244934.86964, "trades": 7751, "taker_buy_base": 5286851.0, "taker_buy_quote": 149209.95343 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.02793, "high": 0.02797, "low": 0.02707, "close": 0.02735, "volume": 5160629.0, "close_time": 1772506799999, "quote_volume": 141274.35722, "trades": 3165, "taker_buy_base": 2848106.0, "taker_buy_quote": 77882.28238 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.02736, "high": 0.02844, "low": 0.02728, "close": 0.02792, "volume": 6451648.0, "close_time": 1772510399999, "quote_volume": 180415.71307, "trades": 3822, "taker_buy_base": 4259236.0, "taker_buy_quote": 119073.34831 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02793, "high": 0.02839, "low": 0.0277, "close": 0.02814, "volume": 5590596.0, "close_time": 1772513999999, "quote_volume": 156490.03629, "trades": 3421, "taker_buy_base": 3297798.0, "taker_buy_quote": 92334.09734 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.02815, "high": 0.02842, "low": 0.0279, "close": 0.02796, "volume": 2677214.0, "close_time": 1772517599999, "quote_volume": 75287.56309, "trades": 1793, "taker_buy_base": 1389379.0, "taker_buy_quote": 39067.83309 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.02796, "high": 0.02808, "low": 0.0277, "close": 0.02786, "volume": 3320257.0, "close_time": 1772521199999, "quote_volume": 92466.64315, "trades": 2364, "taker_buy_base": 1574430.0, "taker_buy_quote": 43856.18886 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.02787, "high": 0.02824, "low": 0.02777, "close": 0.02786, "volume": 3826228.0, "close_time": 1772524799999, "quote_volume": 107134.77562, "trades": 2185, "taker_buy_base": 1899614.0, "taker_buy_quote": 53214.51526 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02782, "high": 0.02806, "low": 0.0277, "close": 0.02788, "volume": 3130561.0, "close_time": 1772528399999, "quote_volume": 87342.19899, "trades": 1682, "taker_buy_base": 1556553.0, "taker_buy_quote": 43412.27443 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0279, "high": 0.02843, "low": 0.02775, "close": 0.02786, "volume": 5736712.0, "close_time": 1772531999999, "quote_volume": 160851.76876, "trades": 2788, "taker_buy_base": 3189843.0, "taker_buy_quote": 89527.56155 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.02785, "high": 0.02858, "low": 0.02773, "close": 0.02812, "volume": 7809397.0, "close_time": 1772535599999, "quote_volume": 220376.93774, "trades": 4421, "taker_buy_base": 3663777.0, "taker_buy_quote": 103481.99099 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.02812, "high": 0.0287, "low": 0.02802, "close": 0.02824, "volume": 8101019.0, "close_time": 1772539199999, "quote_volume": 229496.93706, "trades": 4469, "taker_buy_base": 4139505.0, "taker_buy_quote": 117257.96123 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02823, "high": 0.02834, "low": 0.02757, "close": 0.02787, "volume": 4734200.0, "close_time": 1772542799999, "quote_volume": 132146.7974, "trades": 1872, "taker_buy_base": 1995676.0, "taker_buy_quote": 55773.49836 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.02789, "high": 0.02806, "low": 0.02758, "close": 0.02768, "volume": 6379790.0, "close_time": 1772546399999, "quote_volume": 176941.78895, "trades": 2590, "taker_buy_base": 3187683.0, "taker_buy_quote": 88421.15719 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.02768, "high": 0.02786, "low": 0.02722, "close": 0.02734, "volume": 5441446.0, "close_time": 1772549999999, "quote_volume": 149702.69203, "trades": 2677, "taker_buy_base": 2801478.0, "taker_buy_quote": 77129.8913 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.02734, "high": 0.02764, "low": 0.02709, "close": 0.02758, "volume": 2724959.0, "close_time": 1772553599999, "quote_volume": 74547.47043, "trades": 1722, "taker_buy_base": 1499019.0, "taker_buy_quote": 41029.71101 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02759, "high": 0.02821, "low": 0.02747, "close": 0.02793, "volume": 4488971.0, "close_time": 1772557199999, "quote_volume": 124969.77913, "trades": 3433, "taker_buy_base": 1902017.0, "taker_buy_quote": 53034.08899 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.02791, "high": 0.02817, "low": 0.02766, "close": 0.02789, "volume": 3388613.0, "close_time": 1772560799999, "quote_volume": 94723.05914, "trades": 1738, "taker_buy_base": 1684490.0, "taker_buy_quote": 47083.71044 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.02789, "high": 0.0281, "low": 0.02765, "close": 0.02778, "volume": 3928997.0, "close_time": 1772564399999, "quote_volume": 109322.51532, "trades": 1972, "taker_buy_base": 1732488.0, "taker_buy_quote": 48227.47203 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.02774, "high": 0.0279, "low": 0.02757, "close": 0.02782, "volume": 1498288.0, "close_time": 1772567999999, "quote_volume": 41529.22259, "trades": 656, "taker_buy_base": 710041.0, "taker_buy_quote": 19698.67171 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02779, "high": 0.02788, "low": 0.0276, "close": 0.02765, "volume": 1511178.0, "close_time": 1772571599999, "quote_volume": 41919.29441, "trades": 878, "taker_buy_base": 672830.0, "taker_buy_quote": 18658.63404 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.02763, "high": 0.02797, "low": 0.02752, "close": 0.02789, "volume": 1339040.0, "close_time": 1772575199999, "quote_volume": 37138.88158, "trades": 611, "taker_buy_base": 764320.0, "taker_buy_quote": 21205.46625 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.02787, "high": 0.028, "low": 0.02781, "close": 0.02784, "volume": 1255762.0, "close_time": 1772578799999, "quote_volume": 35042.31516, "trades": 473, "taker_buy_base": 518921.0, "taker_buy_quote": 14481.84071 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.02785, "high": 0.02806, "low": 0.0278, "close": 0.02806, "volume": 1828221.0, "close_time": 1772582399999, "quote_volume": 51113.5967, "trades": 969, "taker_buy_base": 963741.0, "taker_buy_quote": 26956.52026 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02803, "high": 0.02804, "low": 0.02712, "close": 0.0274, "volume": 2694875.0, "close_time": 1772585999999, "quote_volume": 73966.35561, "trades": 1584, "taker_buy_base": 1067693.0, "taker_buy_quote": 29268.65863 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.02739, "high": 0.02782, "low": 0.02737, "close": 0.02775, "volume": 2523637.0, "close_time": 1772589599999, "quote_volume": 69552.91449, "trades": 1612, "taker_buy_base": 1603079.0, "taker_buy_quote": 44175.84979 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.02775, "high": 0.02823, "low": 0.02744, "close": 0.0279, "volume": 3008446.0, "close_time": 1772593199999, "quote_volume": 83871.71312, "trades": 1787, "taker_buy_base": 1448334.0, "taker_buy_quote": 40379.99022 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0279, "high": 0.02882, "low": 0.02788, "close": 0.02868, "volume": 9475403.0, "close_time": 1772596799999, "quote_volume": 268772.27713, "trades": 4741, "taker_buy_base": 4084335.0, "taker_buy_quote": 115834.40635 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0287, "high": 0.02927, "low": 0.02835, "close": 0.02913, "volume": 6793756.0, "close_time": 1772600399999, "quote_volume": 195419.4195, "trades": 3813, "taker_buy_base": 2989548.0, "taker_buy_quote": 86093.14287 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.02909, "high": 0.02999, "low": 0.02898, "close": 0.02981, "volume": 9875781.0, "close_time": 1772603999999, "quote_volume": 291378.04473, "trades": 6589, "taker_buy_base": 3415879.0, "taker_buy_quote": 100898.31021 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0298, "high": 0.02995, "low": 0.02837, "close": 0.02901, "volume": 5679561.0, "close_time": 1772607599999, "quote_volume": 164786.06242, "trades": 3383, "taker_buy_base": 2582685.0, "taker_buy_quote": 74870.48339 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.029, "high": 0.02946, "low": 0.02853, "close": 0.02926, "volume": 6544976.0, "close_time": 1772611199999, "quote_volume": 190267.58364, "trades": 3092, "taker_buy_base": 2320207.0, "taker_buy_quote": 67401.22008 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02925, "high": 0.02979, "low": 0.02888, "close": 0.02947, "volume": 6778787.0, "close_time": 1772614799999, "quote_volume": 199322.63272, "trades": 4536, "taker_buy_base": 2802588.0, "taker_buy_quote": 82448.52447 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02948, "high": 0.02955, "low": 0.02819, "close": 0.02861, "volume": 8674864.0, "close_time": 1772618399999, "quote_volume": 249666.38809, "trades": 4842, "taker_buy_base": 3130866.0, "taker_buy_quote": 90166.76865 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.02862, "high": 0.02862, "low": 0.0281, "close": 0.02819, "volume": 1560597.0, "close_time": 1772621999999, "quote_volume": 44240.00211, "trades": 899, "taker_buy_base": 645389.0, "taker_buy_quote": 18268.81092 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.02819, "high": 0.02887, "low": 0.02808, "close": 0.02883, "volume": 2448205.0, "close_time": 1772625599999, "quote_volume": 69574.70299, "trades": 1846, "taker_buy_base": 1334411.0, "taker_buy_quote": 37916.69859 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02882, "high": 0.02892, "low": 0.02826, "close": 0.02828, "volume": 5675398.0, "close_time": 1772629199999, "quote_volume": 162309.98887, "trades": 1641, "taker_buy_base": 3675799.0, "taker_buy_quote": 105142.91425 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.02828, "high": 0.02837, "low": 0.02806, "close": 0.02817, "volume": 1501569.0, "close_time": 1772632799999, "quote_volume": 42378.65163, "trades": 944, "taker_buy_base": 416205.0, "taker_buy_quote": 11747.39011 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.02819, "high": 0.02846, "low": 0.02772, "close": 0.02774, "volume": 4945128.0, "close_time": 1772636399999, "quote_volume": 138665.74335, "trades": 4225, "taker_buy_base": 1132831.0, "taker_buy_quote": 31837.41349 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.02776, "high": 0.02788, "low": 0.02666, "close": 0.02728, "volume": 18830585.0, "close_time": 1772639999999, "quote_volume": 509890.79457, "trades": 4984, "taker_buy_base": 12086914.0, "taker_buy_quote": 326357.85772 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02726, "high": 0.02746, "low": 0.02713, "close": 0.02737, "volume": 2596874.0, "close_time": 1772643599999, "quote_volume": 70927.94165, "trades": 1191, "taker_buy_base": 1356358.0, "taker_buy_quote": 37059.70976 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.02736, "high": 0.02745, "low": 0.02376, "close": 0.02638, "volume": 56839007.0, "close_time": 1772647199999, "quote_volume": 1432673.00127, "trades": 30155, "taker_buy_base": 30979957.0, "taker_buy_quote": 775908.0575 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.02634, "high": 0.02944, "low": 0.02623, "close": 0.02803, "volume": 38694389.0, "close_time": 1772650799999, "quote_volume": 1066586.58116, "trades": 25425, "taker_buy_base": 21873687.0, "taker_buy_quote": 601285.79058 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.02809, "high": 0.03423, "low": 0.02796, "close": 0.0309, "volume": 69742462.0, "close_time": 1772654399999, "quote_volume": 2241977.62508, "trades": 72808, "taker_buy_base": 35109822.0, "taker_buy_quote": 1129666.50642 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03093, "high": 0.03177, "low": 0.02952, "close": 0.03039, "volume": 24452532.0, "close_time": 1772657999999, "quote_volume": 746496.91271, "trades": 20359, "taker_buy_base": 11652109.0, "taker_buy_quote": 355329.51253 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.03035, "high": 0.0313, "low": 0.02982, "close": 0.03042, "volume": 10329168.0, "close_time": 1772661599999, "quote_volume": 314602.84546, "trades": 8617, "taker_buy_base": 4846707.0, "taker_buy_quote": 147693.92387 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.03041, "high": 0.03105, "low": 0.02988, "close": 0.03062, "volume": 7821150.0, "close_time": 1772665199999, "quote_volume": 238474.98361, "trades": 5432, "taker_buy_base": 4124437.0, "taker_buy_quote": 125774.96735 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0306, "high": 0.03154, "low": 0.03008, "close": 0.0309, "volume": 9621928.0, "close_time": 1772668799999, "quote_volume": 296547.92853, "trades": 7459, "taker_buy_base": 5381182.0, "taker_buy_quote": 165823.05726 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03089, "high": 0.03217, "low": 0.03016, "close": 0.03111, "volume": 22088187.0, "close_time": 1772672399999, "quote_volume": 688096.03923, "trades": 14814, "taker_buy_base": 12433770.0, "taker_buy_quote": 387755.75087 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.03111, "high": 0.03134, "low": 0.03043, "close": 0.0305, "volume": 4569860.0, "close_time": 1772675999999, "quote_volume": 141372.13345, "trades": 3100, "taker_buy_base": 1767024.0, "taker_buy_quote": 54740.47339 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.03049, "high": 0.03191, "low": 0.03033, "close": 0.03177, "volume": 9955216.0, "close_time": 1772679599999, "quote_volume": 308505.50193, "trades": 6702, "taker_buy_base": 4911364.0, "taker_buy_quote": 152094.31084 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.03178, "high": 0.03347, "low": 0.03123, "close": 0.03136, "volume": 19565149.0, "close_time": 1772683199999, "quote_volume": 633101.23393, "trades": 14615, "taker_buy_base": 9133803.0, "taker_buy_quote": 296854.04073 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03138, "high": 0.03316, "low": 0.03063, "close": 0.03279, "volume": 11763570.0, "close_time": 1772686799999, "quote_volume": 370297.76641, "trades": 8992, "taker_buy_base": 5680514.0, "taker_buy_quote": 178636.51358 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.03278, "high": 0.03342, "low": 0.03213, "close": 0.03287, "volume": 8666409.0, "close_time": 1772690399999, "quote_volume": 284335.69553, "trades": 7497, "taker_buy_base": 3939289.0, "taker_buy_quote": 129348.50412 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.03285, "high": 0.03572, "low": 0.03271, "close": 0.03354, "volume": 24919957.0, "close_time": 1772693999999, "quote_volume": 856021.53836, "trades": 22555, "taker_buy_base": 14200831.0, "taker_buy_quote": 488527.23971 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.03355, "high": 0.03544, "low": 0.03214, "close": 0.03261, "volume": 20688815.0, "close_time": 1772697599999, "quote_volume": 708786.1422, "trades": 15265, "taker_buy_base": 11826220.0, "taker_buy_quote": 406147.84582 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03257, "high": 0.03312, "low": 0.0321, "close": 0.03237, "volume": 5441319.0, "close_time": 1772701199999, "quote_volume": 177065.97861, "trades": 4430, "taker_buy_base": 2455836.0, "taker_buy_quote": 79876.98001 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0324, "high": 0.03251, "low": 0.03165, "close": 0.03238, "volume": 4745021.0, "close_time": 1772704799999, "quote_volume": 152228.91885, "trades": 3516, "taker_buy_base": 2177377.0, "taker_buy_quote": 69919.66285 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.03239, "high": 0.03281, "low": 0.03181, "close": 0.0327, "volume": 3252123.0, "close_time": 1772708399999, "quote_volume": 104984.13923, "trades": 2805, "taker_buy_base": 1783781.0, "taker_buy_quote": 57659.66071 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.03269, "high": 0.0334, "low": 0.03107, "close": 0.03227, "volume": 26987268.0, "close_time": 1772711999999, "quote_volume": 864059.8981, "trades": 17253, "taker_buy_base": 16344095.0, "taker_buy_quote": 524196.92782 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03226, "high": 0.03242, "low": 0.03172, "close": 0.03197, "volume": 7122518.0, "close_time": 1772715599999, "quote_volume": 228062.03118, "trades": 3536, "taker_buy_base": 3434801.0, "taker_buy_quote": 109988.62497 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.03201, "high": 0.0326, "low": 0.03163, "close": 0.03205, "volume": 6927305.0, "close_time": 1772719199999, "quote_volume": 222056.94581, "trades": 3441, "taker_buy_base": 3326028.0, "taker_buy_quote": 106801.15669 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0321, "high": 0.03272, "low": 0.03203, "close": 0.03261, "volume": 8180069.0, "close_time": 1772722799999, "quote_volume": 264935.02065, "trades": 4379, "taker_buy_base": 4429413.0, "taker_buy_quote": 143611.58417 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.03259, "high": 0.03405, "low": 0.03214, "close": 0.03361, "volume": 20102596.0, "close_time": 1772726399999, "quote_volume": 666312.36028, "trades": 12047, "taker_buy_base": 11264433.0, "taker_buy_quote": 373460.24539 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.03359, "high": 0.03467, "low": 0.03285, "close": 0.03398, "volume": 17882988.0, "close_time": 1772729999999, "quote_volume": 604069.6392, "trades": 10083, "taker_buy_base": 8774672.0, "taker_buy_quote": 296739.51652 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.03396, "high": 0.03492, "low": 0.0335, "close": 0.03423, "volume": 20702394.0, "close_time": 1772733599999, "quote_volume": 709036.9946, "trades": 13568, "taker_buy_base": 10982835.0, "taker_buy_quote": 376881.89751 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.03422, "high": 0.03459, "low": 0.03396, "close": 0.03423, "volume": 6201792.0, "close_time": 1772737199999, "quote_volume": 212434.92018, "trades": 4788, "taker_buy_base": 3258037.0, "taker_buy_quote": 111680.16714 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.03424, "high": 0.03448, "low": 0.0333, "close": 0.03364, "volume": 9780037.0, "close_time": 1772740799999, "quote_volume": 329313.45762, "trades": 5324, "taker_buy_base": 3598197.0, "taker_buy_quote": 121223.62443 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.03364, "high": 0.03467, "low": 0.03332, "close": 0.03343, "volume": 9860558.0, "close_time": 1772744399999, "quote_volume": 334106.33006, "trades": 4619, "taker_buy_base": 4676138.0, "taker_buy_quote": 158939.61746 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.03347, "high": 0.03385, "low": 0.0331, "close": 0.03312, "volume": 2381207.0, "close_time": 1772747999999, "quote_volume": 79685.68939, "trades": 1743, "taker_buy_base": 782227.0, "taker_buy_quote": 26244.3788 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.03315, "high": 0.03362, "low": 0.03295, "close": 0.03352, "volume": 6636720.0, "close_time": 1772751599999, "quote_volume": 220673.25828, "trades": 3433, "taker_buy_base": 2937768.0, "taker_buy_quote": 97865.03736 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.03352, "high": 0.035, "low": 0.03342, "close": 0.03451, "volume": 15348122.0, "close_time": 1772755199999, "quote_volume": 528822.0347, "trades": 8321, "taker_buy_base": 8714459.0, "taker_buy_quote": 300525.45666 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03452, "high": 0.03538, "low": 0.03408, "close": 0.03515, "volume": 11295482.0, "close_time": 1772758799999, "quote_volume": 393190.55371, "trades": 9179, "taker_buy_base": 6079779.0, "taker_buy_quote": 211755.89209 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.03514, "high": 0.03584, "low": 0.03456, "close": 0.03534, "volume": 8189129.0, "close_time": 1772762399999, "quote_volume": 289320.43099, "trades": 6497, "taker_buy_base": 4314989.0, "taker_buy_quote": 152632.12534 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.03537, "high": 0.04681, "low": 0.03525, "close": 0.04598, "volume": 82942949.0, "close_time": 1772765999999, "quote_volume": 3428098.39175, "trades": 60617, "taker_buy_base": 42159950.0, "taker_buy_quote": 1733611.11084 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.04597, "high": 0.048, "low": 0.04425, "close": 0.0462, "volume": 51966211.0, "close_time": 1772769599999, "quote_volume": 2398522.38051, "trades": 46614, "taker_buy_base": 24654818.0, "taker_buy_quote": 1138499.38874 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0462, "high": 0.04898, "low": 0.04608, "close": 0.04752, "volume": 27476488.0, "close_time": 1772773199999, "quote_volume": 1302883.79158, "trades": 29143, "taker_buy_base": 15956035.0, "taker_buy_quote": 757245.57061 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.04749, "high": 0.048, "low": 0.04628, "close": 0.04715, "volume": 14190118.0, "close_time": 1772776799999, "quote_volume": 667461.90001, "trades": 18240, "taker_buy_base": 7685256.0, "taker_buy_quote": 361944.2769 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.04717, "high": 0.0479, "low": 0.04567, "close": 0.04767, "volume": 16132350.0, "close_time": 1772780399999, "quote_volume": 757130.15601, "trades": 19642, "taker_buy_base": 8880946.0, "taker_buy_quote": 417033.52848 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.04768, "high": 0.0486, "low": 0.0467, "close": 0.04721, "volume": 20173506.0, "close_time": 1772783999999, "quote_volume": 959310.53486, "trades": 19979, "taker_buy_base": 11832416.0, "taker_buy_quote": 562709.13574 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.04722, "high": 0.04992, "low": 0.0466, "close": 0.04896, "volume": 50598696.0, "close_time": 1772787599999, "quote_volume": 2438591.0878, "trades": 47330, "taker_buy_base": 24727817.0, "taker_buy_quote": 1191730.20005 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.04896, "high": 0.05148, "low": 0.04852, "close": 0.0503, "volume": 44892497.0, "close_time": 1772791199999, "quote_volume": 2247013.18232, "trades": 35178, "taker_buy_base": 24080843.0, "taker_buy_quote": 1205757.49492 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.05032, "high": 0.05374, "low": 0.05031, "close": 0.05244, "volume": 32623922.0, "close_time": 1772794799999, "quote_volume": 1690258.97632, "trades": 26792, "taker_buy_base": 17660804.0, "taker_buy_quote": 916328.00838 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.05243, "high": 0.05276, "low": 0.04958, "close": 0.0499, "volume": 25205319.0, "close_time": 1772798399999, "quote_volume": 1291116.10708, "trades": 23648, "taker_buy_base": 11703742.0, "taker_buy_quote": 599925.63272 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04991, "high": 0.05103, "low": 0.04968, "close": 0.05049, "volume": 16399831.0, "close_time": 1772801999999, "quote_volume": 825508.37577, "trades": 15380, "taker_buy_base": 8213770.0, "taker_buy_quote": 413855.40806 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.05051, "high": 0.05312, "low": 0.05004, "close": 0.05143, "volume": 25330626.0, "close_time": 1772805599999, "quote_volume": 1311576.18895, "trades": 24013, "taker_buy_base": 13058896.0, "taker_buy_quote": 677382.49765 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.05143, "high": 0.05167, "low": 0.04772, "close": 0.04916, "volume": 34187337.0, "close_time": 1772809199999, "quote_volume": 1692043.49829, "trades": 31535, "taker_buy_base": 16267278.0, "taker_buy_quote": 806267.27192 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.04917, "high": 0.04984, "low": 0.04787, "close": 0.04822, "volume": 13641233.0, "close_time": 1772812799999, "quote_volume": 665085.4632, "trades": 9680, "taker_buy_base": 6449228.0, "taker_buy_quote": 314556.32094 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04824, "high": 0.04978, "low": 0.04805, "close": 0.04932, "volume": 12487991.0, "close_time": 1772816399999, "quote_volume": 611633.18414, "trades": 8454, "taker_buy_base": 6327232.0, "taker_buy_quote": 309988.50805 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.04931, "high": 0.05082, "low": 0.04886, "close": 0.04942, "volume": 23022728.0, "close_time": 1772819999999, "quote_volume": 1147441.81613, "trades": 12824, "taker_buy_base": 11872674.0, "taker_buy_quote": 592397.81452 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.04942, "high": 0.0506, "low": 0.04939, "close": 0.04949, "volume": 9545495.0, "close_time": 1772823599999, "quote_volume": 476464.02135, "trades": 6384, "taker_buy_base": 5374302.0, "taker_buy_quote": 268318.15482 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.04951, "high": 0.05022, "low": 0.04901, "close": 0.04925, "volume": 6242850.0, "close_time": 1772827199999, "quote_volume": 309909.84902, "trades": 4911, "taker_buy_base": 3052912.0, "taker_buy_quote": 151698.20447 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.04923, "high": 0.04973, "low": 0.04854, "close": 0.04947, "volume": 8084739.0, "close_time": 1772830799999, "quote_volume": 396938.99931, "trades": 6297, "taker_buy_base": 3978969.0, "taker_buy_quote": 195247.34992 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.04946, "high": 0.0497, "low": 0.04778, "close": 0.04804, "volume": 6048062.0, "close_time": 1772834399999, "quote_volume": 293336.32274, "trades": 5511, "taker_buy_base": 2886196.0, "taker_buy_quote": 140109.19577 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.048, "high": 0.04966, "low": 0.04632, "close": 0.04791, "volume": 19837811.0, "close_time": 1772837999999, "quote_volume": 947092.92322, "trades": 14602, "taker_buy_base": 9780939.0, "taker_buy_quote": 466979.05398 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.04793, "high": 0.04892, "low": 0.04729, "close": 0.04734, "volume": 5967605.0, "close_time": 1772841599999, "quote_volume": 287905.46695, "trades": 8284, "taker_buy_base": 2681236.0, "taker_buy_quote": 129272.81209 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04733, "high": 0.04938, "low": 0.04575, "close": 0.04703, "volume": 23952654.0, "close_time": 1772845199999, "quote_volume": 1140499.96921, "trades": 19928, "taker_buy_base": 12474663.0, "taker_buy_quote": 594494.80305 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.04704, "high": 0.04854, "low": 0.04641, "close": 0.04737, "volume": 13140551.0, "close_time": 1772848799999, "quote_volume": 623106.1227, "trades": 9608, "taker_buy_base": 6371180.0, "taker_buy_quote": 302184.79418 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.04738, "high": 0.04739, "low": 0.04607, "close": 0.0468, "volume": 15200892.0, "close_time": 1772852399999, "quote_volume": 707962.79475, "trades": 11299, "taker_buy_base": 5057896.0, "taker_buy_quote": 235399.71819 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.04681, "high": 0.04811, "low": 0.04639, "close": 0.04661, "volume": 10818387.0, "close_time": 1772855999999, "quote_volume": 509886.82666, "trades": 8606, "taker_buy_base": 4184725.0, "taker_buy_quote": 197473.31267 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04662, "high": 0.0495, "low": 0.04662, "close": 0.0481, "volume": 13124625.0, "close_time": 1772859599999, "quote_volume": 629868.51289, "trades": 9401, "taker_buy_base": 6354445.0, "taker_buy_quote": 304837.41193 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.04809, "high": 0.05256, "low": 0.0472, "close": 0.05062, "volume": 49283111.0, "close_time": 1772863199999, "quote_volume": 2447645.68149, "trades": 29198, "taker_buy_base": 25591301.0, "taker_buy_quote": 1271406.86144 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.05065, "high": 0.05148, "low": 0.04893, "close": 0.05029, "volume": 14437928.0, "close_time": 1772866799999, "quote_volume": 722781.78563, "trades": 10354, "taker_buy_base": 7242821.0, "taker_buy_quote": 363229.25696 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.05028, "high": 0.05173, "low": 0.04792, "close": 0.0481, "volume": 13990189.0, "close_time": 1772870399999, "quote_volume": 696380.99561, "trades": 9667, "taker_buy_base": 6179488.0, "taker_buy_quote": 308696.66925 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04808, "high": 0.0484, "low": 0.0447, "close": 0.04651, "volume": 24695783.0, "close_time": 1772873999999, "quote_volume": 1150704.81234, "trades": 14216, "taker_buy_base": 11991683.0, "taker_buy_quote": 558824.51478 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.04647, "high": 0.04739, "low": 0.04549, "close": 0.04675, "volume": 8077884.0, "close_time": 1772877599999, "quote_volume": 374705.58651, "trades": 7435, "taker_buy_base": 4310431.0, "taker_buy_quote": 199878.53143 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.04676, "high": 0.0469, "low": 0.04533, "close": 0.04571, "volume": 6147941.0, "close_time": 1772881199999, "quote_volume": 282303.17831, "trades": 4757, "taker_buy_base": 3055663.0, "taker_buy_quote": 140170.27747 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.04576, "high": 0.04657, "low": 0.04525, "close": 0.04592, "volume": 5402450.0, "close_time": 1772884799999, "quote_volume": 248606.5811, "trades": 5138, "taker_buy_base": 2640814.0, "taker_buy_quote": 121451.83376 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04594, "high": 0.04668, "low": 0.04374, "close": 0.04405, "volume": 11141740.0, "close_time": 1772888399999, "quote_volume": 500301.89917, "trades": 6494, "taker_buy_base": 6240751.0, "taker_buy_quote": 279513.5619 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.04406, "high": 0.04437, "low": 0.04299, "close": 0.04398, "volume": 22590545.0, "close_time": 1772891999999, "quote_volume": 988640.93114, "trades": 7177, "taker_buy_base": 15127287.0, "taker_buy_quote": 661718.38942 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.04397, "high": 0.0456, "low": 0.04366, "close": 0.04427, "volume": 16495765.0, "close_time": 1772895599999, "quote_volume": 733493.21162, "trades": 7665, "taker_buy_base": 9292375.0, "taker_buy_quote": 412695.14116 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.04427, "high": 0.0447, "low": 0.04352, "close": 0.04376, "volume": 5253204.0, "close_time": 1772899199999, "quote_volume": 231950.84388, "trades": 3073, "taker_buy_base": 3323103.0, "taker_buy_quote": 146927.94953 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04377, "high": 0.0464, "low": 0.04377, "close": 0.04549, "volume": 6969525.0, "close_time": 1772902799999, "quote_volume": 315180.46679, "trades": 5063, "taker_buy_base": 3077659.0, "taker_buy_quote": 139011.0224 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.04553, "high": 0.04775, "low": 0.04551, "close": 0.04691, "volume": 15324286.0, "close_time": 1772906399999, "quote_volume": 716716.18764, "trades": 9013, "taker_buy_base": 5030482.0, "taker_buy_quote": 234902.00057 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.04695, "high": 0.04886, "low": 0.04629, "close": 0.0465, "volume": 11100559.0, "close_time": 1772909999999, "quote_volume": 526615.65815, "trades": 8805, "taker_buy_base": 3253419.0, "taker_buy_quote": 154572.03581 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.04655, "high": 0.04744, "low": 0.0461, "close": 0.04716, "volume": 3105930.0, "close_time": 1772913599999, "quote_volume": 144929.30943, "trades": 3657, "taker_buy_base": 1476494.0, "taker_buy_quote": 68961.87713 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04717, "high": 0.04739, "low": 0.04614, "close": 0.04718, "volume": 2078900.0, "close_time": 1772917199999, "quote_volume": 97258.89803, "trades": 2941, "taker_buy_base": 1066045.0, "taker_buy_quote": 49868.61661 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0472, "high": 0.04789, "low": 0.0469, "close": 0.04745, "volume": 3644230.0, "close_time": 1772920799999, "quote_volume": 172464.01764, "trades": 3895, "taker_buy_base": 982364.0, "taker_buy_quote": 46559.5044 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.04746, "high": 0.04857, "low": 0.04724, "close": 0.04758, "volume": 10139969.0, "close_time": 1772924399999, "quote_volume": 485779.26307, "trades": 8008, "taker_buy_base": 4338464.0, "taker_buy_quote": 207832.5951 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.04757, "high": 0.04826, "low": 0.04637, "close": 0.04815, "volume": 9823445.0, "close_time": 1772927999999, "quote_volume": 465014.01325, "trades": 6215, "taker_buy_base": 5271749.0, "taker_buy_quote": 249755.16291 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04815, "high": 0.04992, "low": 0.0471, "close": 0.04806, "volume": 16934832.0, "close_time": 1772931599999, "quote_volume": 819448.29923, "trades": 12910, "taker_buy_base": 8220148.0, "taker_buy_quote": 397915.20573 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.04805, "high": 0.04994, "low": 0.04754, "close": 0.04954, "volume": 13192100.0, "close_time": 1772935199999, "quote_volume": 644638.4689, "trades": 10364, "taker_buy_base": 6315332.0, "taker_buy_quote": 309104.06024 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.04952, "high": 0.05184, "low": 0.04859, "close": 0.04907, "volume": 51537830.0, "close_time": 1772938799999, "quote_volume": 2602052.35233, "trades": 30720, "taker_buy_base": 21113638.0, "taker_buy_quote": 1065009.64471 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0491, "high": 0.05093, "low": 0.04816, "close": 0.04891, "volume": 32390256.0, "close_time": 1772942399999, "quote_volume": 1605331.67768, "trades": 15054, "taker_buy_base": 12376186.0, "taker_buy_quote": 612594.86354 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.04893, "high": 0.04996, "low": 0.04842, "close": 0.04961, "volume": 6278500.0, "close_time": 1772945999999, "quote_volume": 308711.72242, "trades": 5900, "taker_buy_base": 3377557.0, "taker_buy_quote": 166044.77734 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.04964, "high": 0.0502, "low": 0.04664, "close": 0.04704, "volume": 19560154.0, "close_time": 1772949599999, "quote_volume": 953366.39823, "trades": 11130, "taker_buy_base": 7915356.0, "taker_buy_quote": 384230.2338 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.04706, "high": 0.04887, "low": 0.04681, "close": 0.04767, "volume": 12179204.0, "close_time": 1772953199999, "quote_volume": 581062.6082, "trades": 9799, "taker_buy_base": 4873825.0, "taker_buy_quote": 232330.62212 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.04772, "high": 0.0495, "low": 0.04771, "close": 0.04842, "volume": 10899462.0, "close_time": 1772956799999, "quote_volume": 529986.11937, "trades": 8720, "taker_buy_base": 3943070.0, "taker_buy_quote": 191793.73815 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04843, "high": 0.05086, "low": 0.04776, "close": 0.04893, "volume": 20448241.0, "close_time": 1772960399999, "quote_volume": 1009414.29767, "trades": 12951, "taker_buy_base": 8812563.0, "taker_buy_quote": 434661.79758 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.04894, "high": 0.04954, "low": 0.04857, "close": 0.04885, "volume": 5977639.0, "close_time": 1772963999999, "quote_volume": 292845.49909, "trades": 5731, "taker_buy_base": 2728170.0, "taker_buy_quote": 133739.81467 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.04889, "high": 0.04995, "low": 0.04763, "close": 0.04807, "volume": 8574529.0, "close_time": 1772967599999, "quote_volume": 419281.36211, "trades": 6474, "taker_buy_base": 2800076.0, "taker_buy_quote": 136794.05728 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.04807, "high": 0.04965, "low": 0.04776, "close": 0.04919, "volume": 6354625.0, "close_time": 1772971199999, "quote_volume": 309639.22195, "trades": 5309, "taker_buy_base": 2534040.0, "taker_buy_quote": 123484.4626 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0492, "high": 0.06, "low": 0.0491, "close": 0.05328, "volume": 84509851.0, "close_time": 1772974799999, "quote_volume": 4543793.02835, "trades": 53584, "taker_buy_base": 40548413.0, "taker_buy_quote": 2171603.27242 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.05331, "high": 0.05346, "low": 0.05011, "close": 0.05177, "volume": 31499559.0, "close_time": 1772978399999, "quote_volume": 1628173.49162, "trades": 14414, "taker_buy_base": 13422510.0, "taker_buy_quote": 692771.2533 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.05176, "high": 0.0538, "low": 0.05104, "close": 0.05282, "volume": 21731038.0, "close_time": 1772981999999, "quote_volume": 1139818.99511, "trades": 14940, "taker_buy_base": 10498576.0, "taker_buy_quote": 550905.44875 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.05281, "high": 0.05284, "low": 0.05178, "close": 0.05193, "volume": 8952151.0, "close_time": 1772985599999, "quote_volume": 468006.84962, "trades": 9180, "taker_buy_base": 4043885.0, "taker_buy_quote": 211504.14748 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.05197, "high": 0.05339, "low": 0.05172, "close": 0.05225, "volume": 10165213.0, "close_time": 1772989199999, "quote_volume": 535345.23381, "trades": 8528, "taker_buy_base": 4374586.0, "taker_buy_quote": 230520.89659 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.05224, "high": 0.05299, "low": 0.05186, "close": 0.05228, "volume": 5403277.0, "close_time": 1772992799999, "quote_volume": 283070.89016, "trades": 5502, "taker_buy_base": 1699929.0, "taker_buy_quote": 89050.61117 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.05231, "high": 0.05333, "low": 0.05204, "close": 0.05285, "volume": 7525118.0, "close_time": 1772996399999, "quote_volume": 396562.61871, "trades": 7087, "taker_buy_base": 2876042.0, "taker_buy_quote": 151331.30488 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.05283, "high": 0.0596, "low": 0.05258, "close": 0.05796, "volume": 36540835.0, "close_time": 1772999999999, "quote_volume": 2060005.73051, "trades": 22001, "taker_buy_base": 23725963.0, "taker_buy_quote": 1343443.50839 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.05793, "high": 0.0587, "low": 0.05628, "close": 0.05682, "volume": 19938105.0, "close_time": 1773003599999, "quote_volume": 1145972.14736, "trades": 15549, "taker_buy_base": 9440494.0, "taker_buy_quote": 542844.34869 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.05682, "high": 0.05717, "low": 0.05503, "close": 0.05666, "volume": 14266999.0, "close_time": 1773007199999, "quote_volume": 799916.69353, "trades": 11801, "taker_buy_base": 6810247.0, "taker_buy_quote": 382055.17046 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.05668, "high": 0.057, "low": 0.0555, "close": 0.05566, "volume": 16217297.0, "close_time": 1773010799999, "quote_volume": 912396.44527, "trades": 17503, "taker_buy_base": 6951554.0, "taker_buy_quote": 390937.08292 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.05565, "high": 0.05675, "low": 0.05282, "close": 0.05471, "volume": 47348418.0, "close_time": 1773014399999, "quote_volume": 2609230.89684, "trades": 38815, "taker_buy_base": 21927178.0, "taker_buy_quote": 1205170.68104 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0547, "high": 0.05632, "low": 0.05392, "close": 0.05578, "volume": 14894273.0, "close_time": 1773017999999, "quote_volume": 819979.47671, "trades": 18283, "taker_buy_base": 7027980.0, "taker_buy_quote": 386484.69678 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.05577, "high": 0.05747, "low": 0.05435, "close": 0.05445, "volume": 12289850.0, "close_time": 1773021599999, "quote_volume": 688917.89797, "trades": 15456, "taker_buy_base": 4759968.0, "taker_buy_quote": 267148.78567 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.05444, "high": 0.05618, "low": 0.05411, "close": 0.05525, "volume": 5475356.0, "close_time": 1773025199999, "quote_volume": 301918.30188, "trades": 8414, "taker_buy_base": 2600180.0, "taker_buy_quote": 143432.30287 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.05526, "high": 0.062, "low": 0.055, "close": 0.05591, "volume": 28953611.0, "close_time": 1773028799999, "quote_volume": 1650167.0923, "trades": 25788, "taker_buy_base": 15384849.0, "taker_buy_quote": 880543.38584 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0559, "high": 0.05616, "low": 0.05436, "close": 0.05491, "volume": 9282174.0, "close_time": 1773032399999, "quote_volume": 512856.56461, "trades": 9098, "taker_buy_base": 3622097.0, "taker_buy_quote": 200080.77251 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.05492, "high": 0.05546, "low": 0.05421, "close": 0.05471, "volume": 5846018.0, "close_time": 1773035999999, "quote_volume": 321012.01918, "trades": 7353, "taker_buy_base": 2785102.0, "taker_buy_quote": 152873.35204 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.05472, "high": 0.05531, "low": 0.05374, "close": 0.05492, "volume": 7071338.0, "close_time": 1773039599999, "quote_volume": 384412.20942, "trades": 9197, "taker_buy_base": 3563933.0, "taker_buy_quote": 193759.85896 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.05493, "high": 0.05554, "low": 0.05429, "close": 0.05459, "volume": 6341208.0, "close_time": 1773043199999, "quote_volume": 348329.21997, "trades": 8361, "taker_buy_base": 3083450.0, "taker_buy_quote": 169319.48173 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05459, "high": 0.05683, "low": 0.05457, "close": 0.05542, "volume": 8722994.0, "close_time": 1773046799999, "quote_volume": 484538.90027, "trades": 10831, "taker_buy_base": 3491464.0, "taker_buy_quote": 194527.76711 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.05541, "high": 0.05668, "low": 0.05459, "close": 0.05499, "volume": 13311301.0, "close_time": 1773050399999, "quote_volume": 738712.32634, "trades": 13812, "taker_buy_base": 4881320.0, "taker_buy_quote": 271158.51708 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.05501, "high": 0.05567, "low": 0.05449, "close": 0.05491, "volume": 6127497.0, "close_time": 1773053999999, "quote_volume": 337151.03287, "trades": 6909, "taker_buy_base": 2906687.0, "taker_buy_quote": 159961.17855 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.05493, "high": 0.05547, "low": 0.05271, "close": 0.05487, "volume": 11834271.0, "close_time": 1773057599999, "quote_volume": 641265.08203, "trades": 13998, "taker_buy_base": 5449633.0, "taker_buy_quote": 295232.64498 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05488, "high": 0.0556, "low": 0.05446, "close": 0.05463, "volume": 5538887.0, "close_time": 1773061199999, "quote_volume": 304917.57844, "trades": 7641, "taker_buy_base": 2363467.0, "taker_buy_quote": 130189.43737 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.05463, "high": 0.05484, "low": 0.053, "close": 0.05441, "volume": 10087337.0, "close_time": 1773064799999, "quote_volume": 543724.02479, "trades": 12171, "taker_buy_base": 4658049.0, "taker_buy_quote": 251071.89223 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.05441, "high": 0.05571, "low": 0.0541, "close": 0.05433, "volume": 5928667.0, "close_time": 1773068399999, "quote_volume": 325002.94842, "trades": 9043, "taker_buy_base": 2774315.0, "taker_buy_quote": 152127.09175 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.05434, "high": 0.05518, "low": 0.05385, "close": 0.05452, "volume": 4453862.0, "close_time": 1773071999999, "quote_volume": 242595.12821, "trades": 7470, "taker_buy_base": 1998369.0, "taker_buy_quote": 108750.38878 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.05452, "high": 0.05531, "low": 0.0542, "close": 0.05446, "volume": 4628573.0, "close_time": 1773075599999, "quote_volume": 253061.61567, "trades": 6640, "taker_buy_base": 2088337.0, "taker_buy_quote": 114203.44859 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.05445, "high": 0.05623, "low": 0.0543, "close": 0.05475, "volume": 8826181.0, "close_time": 1773079199999, "quote_volume": 486858.60727, "trades": 9729, "taker_buy_base": 4351700.0, "taker_buy_quote": 240120.44013 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.05476, "high": 0.056, "low": 0.05423, "close": 0.0548, "volume": 4176899.0, "close_time": 1773082799999, "quote_volume": 230276.35616, "trades": 5960, "taker_buy_base": 2172624.0, "taker_buy_quote": 119688.35469 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.05479, "high": 0.05499, "low": 0.05369, "close": 0.05415, "volume": 4142281.0, "close_time": 1773086399999, "quote_volume": 224956.86586, "trades": 5071, "taker_buy_base": 2510144.0, "taker_buy_quote": 136260.06741 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05416, "high": 0.05476, "low": 0.05397, "close": 0.05445, "volume": 1840952.0, "close_time": 1773089999999, "quote_volume": 99944.82783, "trades": 3420, "taker_buy_base": 937060.0, "taker_buy_quote": 50863.29744 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.05446, "high": 0.05516, "low": 0.05319, "close": 0.05347, "volume": 4345474.0, "close_time": 1773093599999, "quote_volume": 234478.12511, "trades": 4025, "taker_buy_base": 1780000.0, "taker_buy_quote": 95997.7996 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.05348, "high": 0.05385, "low": 0.05253, "close": 0.05325, "volume": 4899026.0, "close_time": 1773097199999, "quote_volume": 261151.12162, "trades": 6568, "taker_buy_base": 2092084.0, "taker_buy_quote": 111513.09906 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.05325, "high": 0.05412, "low": 0.05188, "close": 0.05403, "volume": 8562509.0, "close_time": 1773100799999, "quote_volume": 453917.14461, "trades": 9933, "taker_buy_base": 4054887.0, "taker_buy_quote": 215129.59301 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.05402, "high": 0.05527, "low": 0.05368, "close": 0.05404, "volume": 9792338.0, "close_time": 1773104399999, "quote_volume": 533668.41256, "trades": 11789, "taker_buy_base": 5301150.0, "taker_buy_quote": 288872.95168 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.05403, "high": 0.05414, "low": 0.05291, "close": 0.05355, "volume": 7551715.0, "close_time": 1773107999999, "quote_volume": 404079.74279, "trades": 8755, "taker_buy_base": 3044715.0, "taker_buy_quote": 163058.73921 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.05356, "high": 0.0537, "low": 0.0518, "close": 0.0519, "volume": 6491103.0, "close_time": 1773111599999, "quote_volume": 341632.64318, "trades": 7114, "taker_buy_base": 3186048.0, "taker_buy_quote": 167715.57121 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.05188, "high": 0.05224, "low": 0.05071, "close": 0.05085, "volume": 5400978.0, "close_time": 1773115199999, "quote_volume": 277798.00591, "trades": 6856, "taker_buy_base": 2515580.0, "taker_buy_quote": 129440.32608 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.05086, "high": 0.05109, "low": 0.04967, "close": 0.0503, "volume": 6973953.0, "close_time": 1773118799999, "quote_volume": 350075.70014, "trades": 7248, "taker_buy_base": 3236878.0, "taker_buy_quote": 162493.16386 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.05031, "high": 0.062, "low": 0.04941, "close": 0.05386, "volume": 67232481.0, "close_time": 1773122399999, "quote_volume": 3726679.79826, "trades": 66850, "taker_buy_base": 35853611.0, "taker_buy_quote": 1974911.12993 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.05388, "high": 0.0563, "low": 0.05112, "close": 0.05167, "volume": 36483871.0, "close_time": 1773125999999, "quote_volume": 1940549.85314, "trades": 41334, "taker_buy_base": 19016296.0, "taker_buy_quote": 1009291.9464 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.05165, "high": 0.05249, "low": 0.05048, "close": 0.05172, "volume": 11130246.0, "close_time": 1773129599999, "quote_volume": 575660.34348, "trades": 12328, "taker_buy_base": 6776802.0, "taker_buy_quote": 350457.81061 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.05172, "high": 0.05491, "low": 0.05138, "close": 0.05392, "volume": 18890840.0, "close_time": 1773133199999, "quote_volume": 1010114.29056, "trades": 23062, "taker_buy_base": 8416263.0, "taker_buy_quote": 450275.89332 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.05393, "high": 0.0547, "low": 0.05244, "close": 0.05309, "volume": 11248511.0, "close_time": 1773136799999, "quote_volume": 600485.91124, "trades": 12185, "taker_buy_base": 5960066.0, "taker_buy_quote": 318007.63581 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0531, "high": 0.05476, "low": 0.05275, "close": 0.05469, "volume": 8407289.0, "close_time": 1773140399999, "quote_volume": 450033.14344, "trades": 8834, "taker_buy_base": 4995711.0, "taker_buy_quote": 267656.78431 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.05468, "high": 0.05784, "low": 0.05438, "close": 0.05562, "volume": 22375358.0, "close_time": 1773143999999, "quote_volume": 1257547.15618, "trades": 24895, "taker_buy_base": 10151741.0, "taker_buy_quote": 570293.44184 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.05561, "high": 0.05583, "low": 0.053, "close": 0.05373, "volume": 7011442.0, "close_time": 1773147599999, "quote_volume": 380242.09383, "trades": 9954, "taker_buy_base": 3102792.0, "taker_buy_quote": 168290.56411 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.05374, "high": 0.05385, "low": 0.05251, "close": 0.05301, "volume": 5959745.0, "close_time": 1773151199999, "quote_volume": 316630.44607, "trades": 7267, "taker_buy_base": 2484015.0, "taker_buy_quote": 132141.48185 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.053, "high": 0.05386, "low": 0.0522, "close": 0.05325, "volume": 5296947.0, "close_time": 1773154799999, "quote_volume": 281222.7846, "trades": 6034, "taker_buy_base": 2656705.0, "taker_buy_quote": 141165.06548 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.05324, "high": 0.05391, "low": 0.05298, "close": 0.05368, "volume": 3579291.0, "close_time": 1773158399999, "quote_volume": 191334.84502, "trades": 4787, "taker_buy_base": 1824130.0, "taker_buy_quote": 97530.86543 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.05367, "high": 0.05369, "low": 0.05166, "close": 0.0522, "volume": 6343888.0, "close_time": 1773161999999, "quote_volume": 332381.38968, "trades": 6086, "taker_buy_base": 3365435.0, "taker_buy_quote": 176169.99143 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0522, "high": 0.05271, "low": 0.05181, "close": 0.05235, "volume": 3347322.0, "close_time": 1773165599999, "quote_volume": 175082.71545, "trades": 3668, "taker_buy_base": 1766900.0, "taker_buy_quote": 92506.16327 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.05232, "high": 0.05322, "low": 0.05202, "close": 0.05294, "volume": 4190487.0, "close_time": 1773169199999, "quote_volume": 219947.13677, "trades": 3712, "taker_buy_base": 2508229.0, "taker_buy_quote": 131642.99029 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.05295, "high": 0.05341, "low": 0.05266, "close": 0.05273, "volume": 2517874.0, "close_time": 1773172799999, "quote_volume": 133292.89588, "trades": 2962, "taker_buy_base": 953824.0, "taker_buy_quote": 50512.11129 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05273, "high": 0.05391, "low": 0.05256, "close": 0.05353, "volume": 3633943.0, "close_time": 1773176399999, "quote_volume": 192857.17935, "trades": 3805, "taker_buy_base": 1686328.0, "taker_buy_quote": 89570.59367 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.05357, "high": 0.05565, "low": 0.05323, "close": 0.05469, "volume": 13941966.0, "close_time": 1773179999999, "quote_volume": 758799.36671, "trades": 9791, "taker_buy_base": 7383264.0, "taker_buy_quote": 402844.58984 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.05474, "high": 0.05486, "low": 0.05339, "close": 0.05374, "volume": 6577496.0, "close_time": 1773183599999, "quote_volume": 355245.94883, "trades": 6440, "taker_buy_base": 2228447.0, "taker_buy_quote": 120524.15822 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.05374, "high": 0.05437, "low": 0.05314, "close": 0.05412, "volume": 13561362.0, "close_time": 1773187199999, "quote_volume": 728860.77777, "trades": 9297, "taker_buy_base": 7139079.0, "taker_buy_quote": 383239.59386 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05406, "high": 0.05455, "low": 0.05232, "close": 0.05288, "volume": 5016983.0, "close_time": 1773190799999, "quote_volume": 267218.04424, "trades": 6023, "taker_buy_base": 2292430.0, "taker_buy_quote": 122262.41036 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.05287, "high": 0.05405, "low": 0.05286, "close": 0.05323, "volume": 3385946.0, "close_time": 1773194399999, "quote_volume": 181091.08478, "trades": 5475, "taker_buy_base": 1514308.0, "taker_buy_quote": 80991.27729 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.05321, "high": 0.05325, "low": 0.05159, "close": 0.05199, "volume": 4345274.0, "close_time": 1773197999999, "quote_volume": 227684.9657, "trades": 5759, "taker_buy_base": 2298298.0, "taker_buy_quote": 120463.26468 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.05198, "high": 0.05241, "low": 0.05131, "close": 0.05134, "volume": 2074706.0, "close_time": 1773201599999, "quote_volume": 107794.93476, "trades": 3879, "taker_buy_base": 761974.0, "taker_buy_quote": 39577.42002 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05134, "high": 0.05399, "low": 0.05134, "close": 0.05276, "volume": 22077305.0, "close_time": 1773205199999, "quote_volume": 1173470.62678, "trades": 14323, "taker_buy_base": 8192373.0, "taker_buy_quote": 433858.14284 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.05277, "high": 0.05282, "low": 0.05164, "close": 0.05201, "volume": 6081285.0, "close_time": 1773208799999, "quote_volume": 316921.65907, "trades": 4725, "taker_buy_base": 2020142.0, "taker_buy_quote": 105261.50643 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.052, "high": 0.05212, "low": 0.05157, "close": 0.05178, "volume": 1632140.0, "close_time": 1773212399999, "quote_volume": 84665.74292, "trades": 2245, "taker_buy_base": 829542.0, "taker_buy_quote": 43048.50442 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.05179, "high": 0.05183, "low": 0.05106, "close": 0.05112, "volume": 2624470.0, "close_time": 1773215999999, "quote_volume": 135128.74683, "trades": 2893, "taker_buy_base": 1097090.0, "taker_buy_quote": 56525.69049 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05112, "high": 0.0518, "low": 0.05022, "close": 0.05161, "volume": 6172399.0, "close_time": 1773219599999, "quote_volume": 315351.24467, "trades": 6045, "taker_buy_base": 3002403.0, "taker_buy_quote": 153574.15729 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.05165, "high": 0.05165, "low": 0.05028, "close": 0.05095, "volume": 3842827.0, "close_time": 1773223199999, "quote_volume": 195430.61873, "trades": 3763, "taker_buy_base": 1785513.0, "taker_buy_quote": 90814.6984 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.05096, "high": 0.05122, "low": 0.05012, "close": 0.05031, "volume": 3470360.0, "close_time": 1773226799999, "quote_volume": 176227.88845, "trades": 3997, "taker_buy_base": 1716374.0, "taker_buy_quote": 87142.30684 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.05033, "high": 0.05059, "low": 0.0497, "close": 0.05045, "volume": 3335017.0, "close_time": 1773230399999, "quote_volume": 167450.91112, "trades": 3139, "taker_buy_base": 1685356.0, "taker_buy_quote": 84718.32294 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05046, "high": 0.05177, "low": 0.05045, "close": 0.05128, "volume": 4248843.0, "close_time": 1773233999999, "quote_volume": 216711.997, "trades": 4833, "taker_buy_base": 1858586.0, "taker_buy_quote": 94788.20072 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.05124, "high": 0.05184, "low": 0.05072, "close": 0.05113, "volume": 3583639.0, "close_time": 1773237599999, "quote_volume": 183178.87007, "trades": 3557, "taker_buy_base": 1591211.0, "taker_buy_quote": 81352.42364 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.05114, "high": 0.05179, "low": 0.05094, "close": 0.05096, "volume": 4002848.0, "close_time": 1773241199999, "quote_volume": 205486.37747, "trades": 4237, "taker_buy_base": 1723493.0, "taker_buy_quote": 88582.35812 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.05097, "high": 0.05152, "low": 0.0508, "close": 0.05094, "volume": 4800263.0, "close_time": 1773244799999, "quote_volume": 245581.70978, "trades": 7038, "taker_buy_base": 1848345.0, "taker_buy_quote": 94660.07014 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05093, "high": 0.05139, "low": 0.05035, "close": 0.05076, "volume": 4152769.0, "close_time": 1773248399999, "quote_volume": 210857.57327, "trades": 8495, "taker_buy_base": 1096698.0, "taker_buy_quote": 55717.95869 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.05078, "high": 0.05088, "low": 0.05007, "close": 0.05039, "volume": 2520531.0, "close_time": 1773251999999, "quote_volume": 127363.95194, "trades": 5653, "taker_buy_base": 849162.0, "taker_buy_quote": 42930.93367 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.05037, "high": 0.05102, "low": 0.04993, "close": 0.05093, "volume": 3971089.0, "close_time": 1773255599999, "quote_volume": 200180.61548, "trades": 3445, "taker_buy_base": 1742119.0, "taker_buy_quote": 87922.70639 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.05094, "high": 0.05104, "low": 0.05047, "close": 0.05049, "volume": 1036962.0, "close_time": 1773259199999, "quote_volume": 52633.07737, "trades": 1677, "taker_buy_base": 516286.0, "taker_buy_quote": 26239.15529 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0505, "high": 0.05063, "low": 0.0502, "close": 0.0503, "volume": 1453982.0, "close_time": 1773262799999, "quote_volume": 73332.13019, "trades": 1653, "taker_buy_base": 903712.0, "taker_buy_quote": 45584.56573 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.05031, "high": 0.05059, "low": 0.04996, "close": 0.05041, "volume": 1846221.0, "close_time": 1773266399999, "quote_volume": 92771.49344, "trades": 1627, "taker_buy_base": 1189039.0, "taker_buy_quote": 59734.00382 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0504, "high": 0.05057, "low": 0.05009, "close": 0.05012, "volume": 1469887.0, "close_time": 1773269999999, "quote_volume": 73932.40411, "trades": 1871, "taker_buy_base": 704935.0, "taker_buy_quote": 35466.43602 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.05013, "high": 0.05018, "low": 0.049, "close": 0.04927, "volume": 2943223.0, "close_time": 1773273599999, "quote_volume": 146108.77184, "trades": 2639, "taker_buy_base": 1474746.0, "taker_buy_quote": 73154.2153 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04927, "high": 0.05045, "low": 0.04901, "close": 0.04954, "volume": 9307387.0, "close_time": 1773277199999, "quote_volume": 461563.01918, "trades": 8437, "taker_buy_base": 4971655.0, "taker_buy_quote": 246656.30293 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.04954, "high": 0.05043, "low": 0.04951, "close": 0.04986, "volume": 1685402.0, "close_time": 1773280799999, "quote_volume": 84106.55206, "trades": 2521, "taker_buy_base": 788160.0, "taker_buy_quote": 39343.68944 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.04985, "high": 0.05033, "low": 0.04952, "close": 0.05028, "volume": 2300846.0, "close_time": 1773284399999, "quote_volume": 114780.0176, "trades": 3347, "taker_buy_base": 1111937.0, "taker_buy_quote": 55449.35749 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.05027, "high": 0.05081, "low": 0.04925, "close": 0.04937, "volume": 2697543.0, "close_time": 1773287999999, "quote_volume": 134943.60498, "trades": 3446, "taker_buy_base": 1161368.0, "taker_buy_quote": 58122.69589 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.04938, "high": 0.05002, "low": 0.0487, "close": 0.04914, "volume": 3874843.0, "close_time": 1773291599999, "quote_volume": 190853.19419, "trades": 4426, "taker_buy_base": 1762780.0, "taker_buy_quote": 86717.61431 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.04911, "high": 0.04922, "low": 0.04816, "close": 0.0485, "volume": 4241219.0, "close_time": 1773295199999, "quote_volume": 205935.20652, "trades": 4723, "taker_buy_base": 1853402.0, "taker_buy_quote": 89970.91566 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0485, "high": 0.0486, "low": 0.04815, "close": 0.04832, "volume": 2046090.0, "close_time": 1773298799999, "quote_volume": 98867.8565, "trades": 2181, "taker_buy_base": 898567.0, "taker_buy_quote": 43416.6427 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.04831, "high": 0.04881, "low": 0.0481, "close": 0.04875, "volume": 3000737.0, "close_time": 1773302399999, "quote_volume": 145178.40119, "trades": 2964, "taker_buy_base": 1228887.0, "taker_buy_quote": 59510.15082 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.04876, "high": 0.0489, "low": 0.04806, "close": 0.0485, "volume": 2715858.0, "close_time": 1773305999999, "quote_volume": 131625.70907, "trades": 2889, "taker_buy_base": 1195085.0, "taker_buy_quote": 57923.99341 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.04851, "high": 0.04868, "low": 0.0481, "close": 0.04825, "volume": 5352538.0, "close_time": 1773309599999, "quote_volume": 259218.63804, "trades": 4960, "taker_buy_base": 1213799.0, "taker_buy_quote": 58747.43117 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.04825, "high": 0.04842, "low": 0.04731, "close": 0.04741, "volume": 3325960.0, "close_time": 1773313199999, "quote_volume": 158873.49894, "trades": 2753, "taker_buy_base": 1340616.0, "taker_buy_quote": 64072.19037 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0474, "high": 0.04747, "low": 0.04645, "close": 0.0465, "volume": 4513547.0, "close_time": 1773316799999, "quote_volume": 211916.95003, "trades": 3385, "taker_buy_base": 1474761.0, "taker_buy_quote": 69270.4886 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04647, "high": 0.0487, "low": 0.046, "close": 0.04777, "volume": 12456454.0, "close_time": 1773320399999, "quote_volume": 589800.95346, "trades": 8337, "taker_buy_base": 6440903.0, "taker_buy_quote": 305503.74786 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.04778, "high": 0.06, "low": 0.0475, "close": 0.05047, "volume": 90576180.0, "close_time": 1773323999999, "quote_volume": 4729498.2281, "trades": 110265, "taker_buy_base": 53593776.0, "taker_buy_quote": 2805220.18419 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.05048, "high": 0.05081, "low": 0.0488, "close": 0.04909, "volume": 15206828.0, "close_time": 1773327599999, "quote_volume": 756966.30844, "trades": 11905, "taker_buy_base": 7212318.0, "taker_buy_quote": 359037.68573 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.04908, "high": 0.04943, "low": 0.0477, "close": 0.0482, "volume": 6213097.0, "close_time": 1773331199999, "quote_volume": 300518.25498, "trades": 5950, "taker_buy_base": 2902824.0, "taker_buy_quote": 140336.58226 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04822, "high": 0.04999, "low": 0.04795, "close": 0.04886, "volume": 7737531.0, "close_time": 1773334799999, "quote_volume": 377812.54337, "trades": 6987, "taker_buy_base": 3797224.0, "taker_buy_quote": 185646.80137 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.04885, "high": 0.04932, "low": 0.04777, "close": 0.0481, "volume": 10567438.0, "close_time": 1773338399999, "quote_volume": 511446.6311, "trades": 8778, "taker_buy_base": 3847769.0, "taker_buy_quote": 186232.46283 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.04811, "high": 0.04818, "low": 0.04773, "close": 0.048, "volume": 1761976.0, "close_time": 1773341999999, "quote_volume": 84541.48039, "trades": 1979, "taker_buy_base": 943846.0, "taker_buy_quote": 45307.50151 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.04801, "high": 0.04806, "low": 0.04768, "close": 0.04783, "volume": 1230050.0, "close_time": 1773345599999, "quote_volume": 58874.28789, "trades": 1605, "taker_buy_base": 603355.0, "taker_buy_quote": 28885.39482 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04782, "high": 0.04788, "low": 0.04723, "close": 0.04731, "volume": 1098286.0, "close_time": 1773349199999, "quote_volume": 52146.89885, "trades": 1359, "taker_buy_base": 401659.0, "taker_buy_quote": 19079.48288 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.04735, "high": 0.04779, "low": 0.04724, "close": 0.04754, "volume": 1101167.0, "close_time": 1773352799999, "quote_volume": 52424.29227, "trades": 1257, "taker_buy_base": 558882.0, "taker_buy_quote": 26612.19021 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.04755, "high": 0.04759, "low": 0.04654, "close": 0.04673, "volume": 2674037.0, "close_time": 1773356399999, "quote_volume": 125399.46034, "trades": 2954, "taker_buy_base": 1266112.0, "taker_buy_quote": 59370.65353 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.04674, "high": 0.04722, "low": 0.04661, "close": 0.04701, "volume": 1300804.0, "close_time": 1773359999999, "quote_volume": 61029.87385, "trades": 2079, "taker_buy_base": 826167.0, "taker_buy_quote": 38758.75728 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04702, "high": 0.04751, "low": 0.04673, "close": 0.04684, "volume": 2208390.0, "close_time": 1773363599999, "quote_volume": 104093.29564, "trades": 3021, "taker_buy_base": 1178085.0, "taker_buy_quote": 55572.49494 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.04685, "high": 0.04692, "low": 0.04638, "close": 0.04673, "volume": 1421274.0, "close_time": 1773367199999, "quote_volume": 66260.05463, "trades": 1656, "taker_buy_base": 684457.0, "taker_buy_quote": 31930.76697 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.04674, "high": 0.04716, "low": 0.04632, "close": 0.04698, "volume": 1674167.0, "close_time": 1773370799999, "quote_volume": 78331.02848, "trades": 1979, "taker_buy_base": 989706.0, "taker_buy_quote": 46346.76337 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.04693, "high": 0.04708, "low": 0.04632, "close": 0.04674, "volume": 2357744.0, "close_time": 1773374399999, "quote_volume": 109977.10202, "trades": 2024, "taker_buy_base": 867432.0, "taker_buy_quote": 40547.42551 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04673, "high": 0.04693, "low": 0.04608, "close": 0.04627, "volume": 2379185.0, "close_time": 1773377999999, "quote_volume": 110643.22908, "trades": 2303, "taker_buy_base": 904167.0, "taker_buy_quote": 42024.83789 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.04626, "high": 0.04626, "low": 0.04567, "close": 0.04585, "volume": 1859573.0, "close_time": 1773381599999, "quote_volume": 85350.93671, "trades": 1849, "taker_buy_base": 949334.0, "taker_buy_quote": 43576.91322 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.04586, "high": 0.04647, "low": 0.04575, "close": 0.04608, "volume": 1706050.0, "close_time": 1773385199999, "quote_volume": 78725.24896, "trades": 1831, "taker_buy_base": 863460.0, "taker_buy_quote": 39828.83071 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.04608, "high": 0.04643, "low": 0.04582, "close": 0.0461, "volume": 3159818.0, "close_time": 1773388799999, "quote_volume": 145684.17107, "trades": 2790, "taker_buy_base": 1433196.0, "taker_buy_quote": 66078.99544 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04609, "high": 0.04641, "low": 0.04571, "close": 0.04634, "volume": 1903313.0, "close_time": 1773392399999, "quote_volume": 87635.80488, "trades": 2096, "taker_buy_base": 813810.0, "taker_buy_quote": 37485.56719 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.04636, "high": 0.04661, "low": 0.04597, "close": 0.04636, "volume": 1718550.0, "close_time": 1773395999999, "quote_volume": 79466.02942, "trades": 2252, "taker_buy_base": 829936.0, "taker_buy_quote": 38367.09715 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.04636, "high": 0.04766, "low": 0.04635, "close": 0.0467, "volume": 4177349.0, "close_time": 1773399599999, "quote_volume": 196684.98076, "trades": 4967, "taker_buy_base": 1966576.0, "taker_buy_quote": 92692.53627 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.04672, "high": 0.04674, "low": 0.04605, "close": 0.04652, "volume": 2658189.0, "close_time": 1773403199999, "quote_volume": 123301.99337, "trades": 3345, "taker_buy_base": 1071881.0, "taker_buy_quote": 49733.68148 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.04652, "high": 0.04662, "low": 0.04615, "close": 0.04642, "volume": 1684346.0, "close_time": 1773406799999, "quote_volume": 78102.34221, "trades": 2152, "taker_buy_base": 773613.0, "taker_buy_quote": 35872.36383 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.04643, "high": 0.04736, "low": 0.04622, "close": 0.04673, "volume": 3473264.0, "close_time": 1773410399999, "quote_volume": 162623.45188, "trades": 3245, "taker_buy_base": 1586715.0, "taker_buy_quote": 74258.34724 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.04674, "high": 0.04719, "low": 0.04648, "close": 0.04664, "volume": 3266190.0, "close_time": 1773413999999, "quote_volume": 152974.58694, "trades": 3592, "taker_buy_base": 1485811.0, "taker_buy_quote": 69599.13847 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.04664, "high": 0.04769, "low": 0.04622, "close": 0.04722, "volume": 5753360.0, "close_time": 1773417599999, "quote_volume": 271231.09684, "trades": 5297, "taker_buy_base": 2688158.0, "taker_buy_quote": 126729.95405 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04722, "high": 0.04739, "low": 0.04674, "close": 0.04707, "volume": 2022934.0, "close_time": 1773421199999, "quote_volume": 95229.46778, "trades": 2312, "taker_buy_base": 899532.0, "taker_buy_quote": 42363.84039 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.04702, "high": 0.04711, "low": 0.04607, "close": 0.04634, "volume": 2028499.0, "close_time": 1773424799999, "quote_volume": 94357.51708, "trades": 1904, "taker_buy_base": 787076.0, "taker_buy_quote": 36611.30381 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.04634, "high": 0.04675, "low": 0.04615, "close": 0.04658, "volume": 5695574.0, "close_time": 1773428399999, "quote_volume": 264749.10269, "trades": 3515, "taker_buy_base": 2755231.0, "taker_buy_quote": 128116.18436 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.04657, "high": 0.04683, "low": 0.04612, "close": 0.04672, "volume": 6741352.0, "close_time": 1773431999999, "quote_volume": 312953.14231, "trades": 3212, "taker_buy_base": 3761353.0, "taker_buy_quote": 174638.53055 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04672, "high": 0.04724, "low": 0.04651, "close": 0.04666, "volume": 9164996.0, "close_time": 1773435599999, "quote_volume": 429020.27784, "trades": 3213, "taker_buy_base": 4395464.0, "taker_buy_quote": 205789.42733 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.04664, "high": 0.04682, "low": 0.0464, "close": 0.04665, "volume": 4014927.0, "close_time": 1773439199999, "quote_volume": 187052.51032, "trades": 1602, "taker_buy_base": 2069840.0, "taker_buy_quote": 96472.95089 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.04667, "high": 0.04684, "low": 0.04636, "close": 0.04642, "volume": 2228547.0, "close_time": 1773442799999, "quote_volume": 103876.10754, "trades": 1849, "taker_buy_base": 795261.0, "taker_buy_quote": 37099.0752 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.04644, "high": 0.04667, "low": 0.04612, "close": 0.04651, "volume": 2886837.0, "close_time": 1773446399999, "quote_volume": 134077.64052, "trades": 2002, "taker_buy_base": 668892.0, "taker_buy_quote": 31074.26724 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04652, "high": 0.04652, "low": 0.046, "close": 0.04603, "volume": 7492974.0, "close_time": 1773449999999, "quote_volume": 346595.48894, "trades": 5237, "taker_buy_base": 1867410.0, "taker_buy_quote": 86447.02909 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.04605, "high": 0.04721, "low": 0.04583, "close": 0.04683, "volume": 11827493.0, "close_time": 1773453599999, "quote_volume": 550417.45558, "trades": 9084, "taker_buy_base": 3952492.0, "taker_buy_quote": 184151.14561 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.04683, "high": 0.04693, "low": 0.0464, "close": 0.04692, "volume": 3552832.0, "close_time": 1773457199999, "quote_volume": 165778.58259, "trades": 3731, "taker_buy_base": 1119520.0, "taker_buy_quote": 52253.36667 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.04694, "high": 0.04792, "low": 0.04683, "close": 0.04735, "volume": 4112490.0, "close_time": 1773460799999, "quote_volume": 195058.97935, "trades": 3870, "taker_buy_base": 2110751.0, "taker_buy_quote": 100241.0262 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04734, "high": 0.04812, "low": 0.04712, "close": 0.0475, "volume": 3202055.0, "close_time": 1773464399999, "quote_volume": 152501.54879, "trades": 2909, "taker_buy_base": 1576675.0, "taker_buy_quote": 75051.39304 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.04749, "high": 0.04812, "low": 0.04725, "close": 0.04783, "volume": 2495725.0, "close_time": 1773467999999, "quote_volume": 118843.33201, "trades": 2713, "taker_buy_base": 1334782.0, "taker_buy_quote": 63618.27146 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.04782, "high": 0.04891, "low": 0.04746, "close": 0.04861, "volume": 14132136.0, "close_time": 1773471599999, "quote_volume": 683591.53307, "trades": 10185, "taker_buy_base": 7270471.0, "taker_buy_quote": 351903.67847 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.04861, "high": 0.04873, "low": 0.04677, "close": 0.04717, "volume": 12068670.0, "close_time": 1773475199999, "quote_volume": 574659.43785, "trades": 7419, "taker_buy_base": 6136362.0, "taker_buy_quote": 291960.35928 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04717, "high": 0.04806, "low": 0.04717, "close": 0.04787, "volume": 5154920.0, "close_time": 1773478799999, "quote_volume": 245687.6265, "trades": 5936, "taker_buy_base": 2612386.0, "taker_buy_quote": 124491.60115 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.04788, "high": 0.04834, "low": 0.04713, "close": 0.04731, "volume": 5048632.0, "close_time": 1773482399999, "quote_volume": 241690.11492, "trades": 4082, "taker_buy_base": 2108183.0, "taker_buy_quote": 101022.50399 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.04732, "high": 0.048, "low": 0.04701, "close": 0.04781, "volume": 3541304.0, "close_time": 1773485999999, "quote_volume": 168111.79744, "trades": 2987, "taker_buy_base": 1664085.0, "taker_buy_quote": 79002.44654 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.04781, "high": 0.04829, "low": 0.04726, "close": 0.04753, "volume": 3223693.0, "close_time": 1773489599999, "quote_volume": 153979.04563, "trades": 2966, "taker_buy_base": 1297926.0, "taker_buy_quote": 62004.16284 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04754, "high": 0.04838, "low": 0.04751, "close": 0.0478, "volume": 3305462.0, "close_time": 1773493199999, "quote_volume": 158331.74977, "trades": 2650, "taker_buy_base": 1642202.0, "taker_buy_quote": 78684.34223 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.04779, "high": 0.04793, "low": 0.04738, "close": 0.04762, "volume": 4189839.0, "close_time": 1773496799999, "quote_volume": 199868.73175, "trades": 2649, "taker_buy_base": 1797112.0, "taker_buy_quote": 85715.36299 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.04761, "high": 0.04775, "low": 0.04714, "close": 0.04734, "volume": 4864251.0, "close_time": 1773500399999, "quote_volume": 230930.13534, "trades": 2564, "taker_buy_base": 2696767.0, "taker_buy_quote": 128055.57094 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.04734, "high": 0.04739, "low": 0.0462, "close": 0.04671, "volume": 9098194.0, "close_time": 1773503999999, "quote_volume": 424831.65857, "trades": 6085, "taker_buy_base": 4567461.0, "taker_buy_quote": 213086.81614 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0467, "high": 0.04765, "low": 0.04645, "close": 0.04705, "volume": 6032916.0, "close_time": 1773507599999, "quote_volume": 283139.56109, "trades": 3514, "taker_buy_base": 3315456.0, "taker_buy_quote": 155578.9125 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.04701, "high": 0.0473, "low": 0.04678, "close": 0.04689, "volume": 3943903.0, "close_time": 1773511199999, "quote_volume": 185402.07612, "trades": 5688, "taker_buy_base": 1243319.0, "taker_buy_quote": 58462.52015 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.04688, "high": 0.04732, "low": 0.04668, "close": 0.0469, "volume": 5931275.0, "close_time": 1773514799999, "quote_volume": 278711.44121, "trades": 8614, "taker_buy_base": 1498791.0, "taker_buy_quote": 70488.38935 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0469, "high": 0.04716, "low": 0.04646, "close": 0.04669, "volume": 3530705.0, "close_time": 1773518399999, "quote_volume": 165279.6465, "trades": 2968, "taker_buy_base": 1734211.0, "taker_buy_quote": 81218.68745 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.04668, "high": 0.04668, "low": 0.04618, "close": 0.04626, "volume": 1017305.0, "close_time": 1773521999999, "quote_volume": 47155.61432, "trades": 1292, "taker_buy_base": 284373.0, "taker_buy_quote": 13189.05273 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.04627, "high": 0.0468, "low": 0.04605, "close": 0.0463, "volume": 4128943.0, "close_time": 1773525599999, "quote_volume": 191587.54858, "trades": 2781, "taker_buy_base": 1979627.0, "taker_buy_quote": 91930.90267 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0463, "high": 0.04662, "low": 0.04613, "close": 0.04643, "volume": 2504734.0, "close_time": 1773529199999, "quote_volume": 116323.53143, "trades": 2453, "taker_buy_base": 908924.0, "taker_buy_quote": 42226.29865 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.04643, "high": 0.04648, "low": 0.0456, "close": 0.04598, "volume": 3070655.0, "close_time": 1773532799999, "quote_volume": 141328.62855, "trades": 1963, "taker_buy_base": 1449252.0, "taker_buy_quote": 66586.47052 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04594, "high": 0.04725, "low": 0.04594, "close": 0.04639, "volume": 5762780.0, "close_time": 1773536399999, "quote_volume": 268273.43055, "trades": 4520, "taker_buy_base": 3273003.0, "taker_buy_quote": 152369.9509 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0464, "high": 0.0464, "low": 0.04573, "close": 0.04617, "volume": 6956883.0, "close_time": 1773539999999, "quote_volume": 320236.14774, "trades": 2682, "taker_buy_base": 2060305.0, "taker_buy_quote": 94882.53578 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.04617, "high": 0.04636, "low": 0.04597, "close": 0.0463, "volume": 6517030.0, "close_time": 1773543599999, "quote_volume": 300870.00293, "trades": 2650, "taker_buy_base": 3517606.0, "taker_buy_quote": 162382.49444 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0463, "high": 0.04696, "low": 0.04618, "close": 0.04678, "volume": 5921276.0, "close_time": 1773547199999, "quote_volume": 275688.21111, "trades": 2592, "taker_buy_base": 2554017.0, "taker_buy_quote": 118940.06522 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04677, "high": 0.0468, "low": 0.04577, "close": 0.04631, "volume": 5223559.0, "close_time": 1773550799999, "quote_volume": 241899.72011, "trades": 4284, "taker_buy_base": 2820097.0, "taker_buy_quote": 130387.50991 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0463, "high": 0.04653, "low": 0.04499, "close": 0.04539, "volume": 5968610.0, "close_time": 1773554399999, "quote_volume": 272697.1254, "trades": 5814, "taker_buy_base": 2364111.0, "taker_buy_quote": 107964.18561 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.04538, "high": 0.04546, "low": 0.0442, "close": 0.04431, "volume": 9599972.0, "close_time": 1773557999999, "quote_volume": 432367.76307, "trades": 5428, "taker_buy_base": 6165891.0, "taker_buy_quote": 277743.21064 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.04428, "high": 0.04431, "low": 0.04316, "close": 0.04361, "volume": 6446888.0, "close_time": 1773561599999, "quote_volume": 281277.11823, "trades": 4297, "taker_buy_base": 2733262.0, "taker_buy_quote": 119252.22184 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04362, "high": 0.04397, "low": 0.04362, "close": 0.04383, "volume": 1612960.0, "close_time": 1773565199999, "quote_volume": 70697.94738, "trades": 1243, "taker_buy_base": 1053536.0, "taker_buy_quote": 46175.54477 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.04381, "high": 0.04398, "low": 0.04345, "close": 0.04349, "volume": 2170775.0, "close_time": 1773568799999, "quote_volume": 94990.28682, "trades": 1416, "taker_buy_base": 1212509.0, "taker_buy_quote": 53080.78256 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.04348, "high": 0.04361, "low": 0.04323, "close": 0.04338, "volume": 3329254.0, "close_time": 1773572399999, "quote_volume": 144512.97138, "trades": 2174, "taker_buy_base": 2023558.0, "taker_buy_quote": 87838.5085 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.04339, "high": 0.04358, "low": 0.04261, "close": 0.04357, "volume": 4412665.0, "close_time": 1773575999999, "quote_volume": 190607.03222, "trades": 2803, "taker_buy_base": 2163485.0, "taker_buy_quote": 93492.84991 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04358, "high": 0.04377, "low": 0.04317, "close": 0.04355, "volume": 2058437.0, "close_time": 1773579599999, "quote_volume": 89421.62413, "trades": 1715, "taker_buy_base": 1037268.0, "taker_buy_quote": 45086.60723 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.04354, "high": 0.04358, "low": 0.04289, "close": 0.04292, "volume": 1468240.0, "close_time": 1773583199999, "quote_volume": 63306.20739, "trades": 1323, "taker_buy_base": 720169.0, "taker_buy_quote": 31030.12064 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.04293, "high": 0.04299, "low": 0.04231, "close": 0.04254, "volume": 2213813.0, "close_time": 1773586799999, "quote_volume": 94388.32499, "trades": 1442, "taker_buy_base": 1120341.0, "taker_buy_quote": 47794.34131 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.04253, "high": 0.04254, "low": 0.04218, "close": 0.04223, "volume": 1424032.0, "close_time": 1773590399999, "quote_volume": 60258.23418, "trades": 1384, "taker_buy_base": 908375.0, "taker_buy_quote": 38432.43582 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04223, "high": 0.04271, "low": 0.04222, "close": 0.04265, "volume": 1194202.0, "close_time": 1773593999999, "quote_volume": 50734.50792, "trades": 1015, "taker_buy_base": 765005.0, "taker_buy_quote": 32500.66838 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.04267, "high": 0.0435, "low": 0.04232, "close": 0.04321, "volume": 2890720.0, "close_time": 1773597599999, "quote_volume": 124246.6563, "trades": 2081, "taker_buy_base": 2063959.0, "taker_buy_quote": 88736.5348 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0432, "high": 0.04325, "low": 0.0427, "close": 0.0428, "volume": 952638.0, "close_time": 1773601199999, "quote_volume": 40947.32769, "trades": 859, "taker_buy_base": 412804.0, "taker_buy_quote": 17732.95369 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.04279, "high": 0.04279, "low": 0.04211, "close": 0.04211, "volume": 1753475.0, "close_time": 1773604799999, "quote_volume": 74210.19089, "trades": 2188, "taker_buy_base": 982908.0, "taker_buy_quote": 41589.24918 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04212, "high": 0.04262, "low": 0.04212, "close": 0.04229, "volume": 1135943.0, "close_time": 1773608399999, "quote_volume": 48064.4977, "trades": 1568, "taker_buy_base": 778345.0, "taker_buy_quote": 32948.1111 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.04229, "high": 0.04239, "low": 0.0417, "close": 0.04197, "volume": 4633431.0, "close_time": 1773611999999, "quote_volume": 194812.22329, "trades": 3883, "taker_buy_base": 2896533.0, "taker_buy_quote": 121880.12145 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.04197, "high": 0.04273, "low": 0.04194, "close": 0.04238, "volume": 2689383.0, "close_time": 1773615599999, "quote_volume": 113804.49708, "trades": 2313, "taker_buy_base": 1499496.0, "taker_buy_quote": 63451.31697 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.04239, "high": 0.0425, "low": 0.04155, "close": 0.04186, "volume": 6757709.0, "close_time": 1773619199999, "quote_volume": 283108.37933, "trades": 4856, "taker_buy_base": 4132302.0, "taker_buy_quote": 173145.91264 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04183, "high": 0.04188, "low": 0.04084, "close": 0.04144, "volume": 4183945.0, "close_time": 1773622799999, "quote_volume": 172847.04137, "trades": 3081, "taker_buy_base": 2337027.0, "taker_buy_quote": 96511.63247 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.04144, "high": 0.04196, "low": 0.04096, "close": 0.04157, "volume": 3824507.0, "close_time": 1773626399999, "quote_volume": 158816.0554, "trades": 2205, "taker_buy_base": 1751405.0, "taker_buy_quote": 72783.99022 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.04158, "high": 0.042, "low": 0.04145, "close": 0.04151, "volume": 1282269.0, "close_time": 1773629999999, "quote_volume": 53437.95387, "trades": 1157, "taker_buy_base": 531238.0, "taker_buy_quote": 22150.44845 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.04151, "high": 0.04189, "low": 0.04133, "close": 0.04133, "volume": 3257259.0, "close_time": 1773633599999, "quote_volume": 135267.09188, "trades": 3397, "taker_buy_base": 1487422.0, "taker_buy_quote": 61763.56031 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04132, "high": 0.04142, "low": 0.04108, "close": 0.04124, "volume": 2128005.0, "close_time": 1773637199999, "quote_volume": 87780.3703, "trades": 2009, "taker_buy_base": 1133163.0, "taker_buy_quote": 46744.04413 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.04125, "high": 0.04144, "low": 0.0411, "close": 0.04142, "volume": 801897.0, "close_time": 1773640799999, "quote_volume": 33076.09426, "trades": 969, "taker_buy_base": 541913.0, "taker_buy_quote": 22355.33388 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.04141, "high": 0.04144, "low": 0.04051, "close": 0.0406, "volume": 3313845.0, "close_time": 1773644399999, "quote_volume": 135963.82095, "trades": 1983, "taker_buy_base": 1348868.0, "taker_buy_quote": 55394.32592 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.04061, "high": 0.04081, "low": 0.03964, "close": 0.04028, "volume": 5459456.0, "close_time": 1773647999999, "quote_volume": 220046.08542, "trades": 4188, "taker_buy_base": 2802491.0, "taker_buy_quote": 113079.28045 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.04029, "high": 0.04052, "low": 0.04007, "close": 0.04026, "volume": 3910344.0, "close_time": 1773651599999, "quote_volume": 157557.34905, "trades": 2830, "taker_buy_base": 2280964.0, "taker_buy_quote": 91924.5029 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.04025, "high": 0.04044, "low": 0.04007, "close": 0.04033, "volume": 1633993.0, "close_time": 1773655199999, "quote_volume": 65797.29741, "trades": 1011, "taker_buy_base": 913523.0, "taker_buy_quote": 36804.48757 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.04034, "high": 0.04071, "low": 0.04028, "close": 0.04064, "volume": 2306936.0, "close_time": 1773658799999, "quote_volume": 93328.87324, "trades": 2062, "taker_buy_base": 828605.0, "taker_buy_quote": 33530.20278 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.04069, "high": 0.04112, "low": 0.04055, "close": 0.04058, "volume": 3743805.0, "close_time": 1773662399999, "quote_volume": 152687.95953, "trades": 3402, "taker_buy_base": 1574314.0, "taker_buy_quote": 64236.29085 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.04058, "high": 0.04097, "low": 0.04049, "close": 0.04093, "volume": 2973281.0, "close_time": 1773665999999, "quote_volume": 121079.23602, "trades": 2495, "taker_buy_base": 1536521.0, "taker_buy_quote": 62601.46361 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.04092, "high": 0.04239, "low": 0.04063, "close": 0.04192, "volume": 8620483.0, "close_time": 1773669599999, "quote_volume": 356957.77048, "trades": 5127, "taker_buy_base": 4097218.0, "taker_buy_quote": 169821.22399 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.04191, "high": 0.04258, "low": 0.04085, "close": 0.04102, "volume": 6334327.0, "close_time": 1773673199999, "quote_volume": 263173.53778, "trades": 5741, "taker_buy_base": 3170868.0, "taker_buy_quote": 131469.0049 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.04102, "high": 0.0411, "low": 0.0402, "close": 0.0403, "volume": 2894725.0, "close_time": 1773676799999, "quote_volume": 117398.71702, "trades": 2599, "taker_buy_base": 1276884.0, "taker_buy_quote": 51857.24296 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.04031, "high": 0.04064, "low": 0.03994, "close": 0.04057, "volume": 1827062.0, "close_time": 1773680399999, "quote_volume": 73617.87214, "trades": 1273, "taker_buy_base": 1093076.0, "taker_buy_quote": 44083.63629 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.04056, "high": 0.0409, "low": 0.04034, "close": 0.0406, "volume": 1403298.0, "close_time": 1773683999999, "quote_volume": 57001.02687, "trades": 952, "taker_buy_base": 720894.0, "taker_buy_quote": 29280.53627 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.04059, "high": 0.04075, "low": 0.04045, "close": 0.04054, "volume": 948127.0, "close_time": 1773687599999, "quote_volume": 38492.8907, "trades": 1202, "taker_buy_base": 235024.0, "taker_buy_quote": 9550.63169 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.04053, "high": 0.04071, "low": 0.04033, "close": 0.04052, "volume": 674418.0, "close_time": 1773691199999, "quote_volume": 27344.2335, "trades": 567, "taker_buy_base": 421838.0, "taker_buy_quote": 17110.07815 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.04049, "high": 0.04056, "low": 0.04031, "close": 0.04039, "volume": 794130.0, "close_time": 1773694799999, "quote_volume": 32090.96276, "trades": 629, "taker_buy_base": 401810.0, "taker_buy_quote": 16235.40448 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.04038, "high": 0.0405, "low": 0.04, "close": 0.04033, "volume": 2034955.0, "close_time": 1773698399999, "quote_volume": 81828.20071, "trades": 1290, "taker_buy_base": 1441228.0, "taker_buy_quote": 57920.51454 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.04031, "high": 0.0409, "low": 0.0402, "close": 0.04078, "volume": 1844430.0, "close_time": 1773701999999, "quote_volume": 74887.26992, "trades": 1018, "taker_buy_base": 1079109.0, "taker_buy_quote": 43821.32694 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.04077, "high": 0.04082, "low": 0.04043, "close": 0.04065, "volume": 2377295.0, "close_time": 1773705599999, "quote_volume": 96568.56878, "trades": 1827, "taker_buy_base": 1391267.0, "taker_buy_quote": 56521.0982 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04064, "high": 0.04129, "low": 0.0399, "close": 0.04033, "volume": 6113860.0, "close_time": 1773709199999, "quote_volume": 247776.5655, "trades": 4409, "taker_buy_base": 3462863.0, "taker_buy_quote": 140400.02474 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.04032, "high": 0.04114, "low": 0.03996, "close": 0.04047, "volume": 4405623.0, "close_time": 1773712799999, "quote_volume": 178494.89151, "trades": 2744, "taker_buy_base": 2250968.0, "taker_buy_quote": 91262.83273 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.04048, "high": 0.04106, "low": 0.0401, "close": 0.0409, "volume": 4562197.0, "close_time": 1773716399999, "quote_volume": 185682.22383, "trades": 2634, "taker_buy_base": 2624237.0, "taker_buy_quote": 106814.19035 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0409, "high": 0.04148, "low": 0.04069, "close": 0.04145, "volume": 7670822.0, "close_time": 1773719999999, "quote_volume": 315119.82584, "trades": 5917, "taker_buy_base": 4313180.0, "taker_buy_quote": 177346.43405 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.04143, "high": 0.04162, "low": 0.03906, "close": 0.04051, "volume": 14022532.0, "close_time": 1773723599999, "quote_volume": 563542.38356, "trades": 11294, "taker_buy_base": 7185108.0, "taker_buy_quote": 288306.30212 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0405, "high": 0.04096, "low": 0.04001, "close": 0.0401, "volume": 2946794.0, "close_time": 1773727199999, "quote_volume": 119088.18746, "trades": 1995, "taker_buy_base": 1175522.0, "taker_buy_quote": 47502.95214 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0401, "high": 0.04138, "low": 0.03999, "close": 0.04106, "volume": 2923359.0, "close_time": 1773730799999, "quote_volume": 118963.21941, "trades": 2024, "taker_buy_base": 1435818.0, "taker_buy_quote": 58544.7458 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.04105, "high": 0.04196, "low": 0.04078, "close": 0.0409, "volume": 4985585.0, "close_time": 1773734399999, "quote_volume": 206318.77966, "trades": 3556, "taker_buy_base": 2511949.0, "taker_buy_quote": 104030.0712 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.04091, "high": 0.04122, "low": 0.04037, "close": 0.04084, "volume": 3290719.0, "close_time": 1773737999999, "quote_volume": 134105.93305, "trades": 3282, "taker_buy_base": 1730312.0, "taker_buy_quote": 70528.45265 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.04082, "high": 0.0409, "low": 0.04047, "close": 0.0408, "volume": 2013107.0, "close_time": 1773741599999, "quote_volume": 81891.92647, "trades": 1820, "taker_buy_base": 835630.0, "taker_buy_quote": 34011.6904 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.04079, "high": 0.04127, "low": 0.04073, "close": 0.04097, "volume": 2145924.0, "close_time": 1773745199999, "quote_volume": 87998.01791, "trades": 2296, "taker_buy_base": 1051325.0, "taker_buy_quote": 43138.76918 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.04097, "high": 0.04098, "low": 0.03996, "close": 0.04029, "volume": 3690576.0, "close_time": 1773748799999, "quote_volume": 149173.80764, "trades": 1636, "taker_buy_base": 1835916.0, "taker_buy_quote": 74231.04772 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.04024, "high": 0.0405, "low": 0.04011, "close": 0.04046, "volume": 1450096.0, "close_time": 1773752399999, "quote_volume": 58417.50888, "trades": 1045, "taker_buy_base": 513443.0, "taker_buy_quote": 20693.92013 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.04045, "high": 0.04071, "low": 0.04008, "close": 0.04032, "volume": 2594604.0, "close_time": 1773755999999, "quote_volume": 104914.86697, "trades": 1480, "taker_buy_base": 1346309.0, "taker_buy_quote": 54457.32294 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.04031, "high": 0.04083, "low": 0.04011, "close": 0.04065, "volume": 2005450.0, "close_time": 1773759599999, "quote_volume": 81175.98022, "trades": 1634, "taker_buy_base": 956876.0, "taker_buy_quote": 38733.05449 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.04064, "high": 0.0407, "low": 0.04012, "close": 0.04025, "volume": 1566394.0, "close_time": 1773763199999, "quote_volume": 63200.17668, "trades": 1134, "taker_buy_base": 604115.0, "taker_buy_quote": 24357.76348 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.04024, "high": 0.04045, "low": 0.04004, "close": 0.04035, "volume": 1399504.0, "close_time": 1773766799999, "quote_volume": 56355.23474, "trades": 1044, "taker_buy_base": 803839.0, "taker_buy_quote": 32362.91472 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.04036, "high": 0.0406, "low": 0.04025, "close": 0.0403, "volume": 681119.0, "close_time": 1773770399999, "quote_volume": 27528.62317, "trades": 728, "taker_buy_base": 433954.0, "taker_buy_quote": 17546.51099 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.04029, "high": 0.04031, "low": 0.04, "close": 0.04019, "volume": 1185907.0, "close_time": 1773773999999, "quote_volume": 47638.44684, "trades": 877, "taker_buy_base": 607598.0, "taker_buy_quote": 24421.71754 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0402, "high": 0.04068, "low": 0.03998, "close": 0.04018, "volume": 2137027.0, "close_time": 1773777599999, "quote_volume": 86055.96331, "trades": 1486, "taker_buy_base": 1296201.0, "taker_buy_quote": 52214.21643 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.04019, "high": 0.04039, "low": 0.04008, "close": 0.04037, "volume": 1057405.0, "close_time": 1773781199999, "quote_volume": 42537.36503, "trades": 815, "taker_buy_base": 689133.0, "taker_buy_quote": 27723.02459 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.04037, "high": 0.04057, "low": 0.04013, "close": 0.04049, "volume": 1984879.0, "close_time": 1773784799999, "quote_volume": 80223.01875, "trades": 1124, "taker_buy_base": 1157480.0, "taker_buy_quote": 46788.76827 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0405, "high": 0.04077, "low": 0.04039, "close": 0.04073, "volume": 864696.0, "close_time": 1773788399999, "quote_volume": 35099.74409, "trades": 997, "taker_buy_base": 609484.0, "taker_buy_quote": 24739.4357 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.04073, "high": 0.04111, "low": 0.04057, "close": 0.04077, "volume": 1373224.0, "close_time": 1773791999999, "quote_volume": 56125.57232, "trades": 1284, "taker_buy_base": 835950.0, "taker_buy_quote": 34189.11154 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.04077, "high": 0.04077, "low": 0.04021, "close": 0.04024, "volume": 2066466.0, "close_time": 1773795599999, "quote_volume": 83607.6648, "trades": 1378, "taker_buy_base": 1027063.0, "taker_buy_quote": 41575.90062 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.04025, "high": 0.04079, "low": 0.04017, "close": 0.04067, "volume": 1532055.0, "close_time": 1773799199999, "quote_volume": 61955.33883, "trades": 1086, "taker_buy_base": 884604.0, "taker_buy_quote": 35788.43744 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.04067, "high": 0.04119, "low": 0.04053, "close": 0.04081, "volume": 4252742.0, "close_time": 1773802799999, "quote_volume": 173556.29014, "trades": 1527, "taker_buy_base": 2328697.0, "taker_buy_quote": 94996.62322 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.04081, "high": 0.04111, "low": 0.04072, "close": 0.0409, "volume": 2701641.0, "close_time": 1773806399999, "quote_volume": 110474.57869, "trades": 2008, "taker_buy_base": 1133250.0, "taker_buy_quote": 46332.96833 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0409, "high": 0.04142, "low": 0.0403, "close": 0.04048, "volume": 2737187.0, "close_time": 1773809999999, "quote_volume": 111890.39781, "trades": 2089, "taker_buy_base": 1503709.0, "taker_buy_quote": 61492.16454 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.04047, "high": 0.04085, "low": 0.04028, "close": 0.04062, "volume": 1976423.0, "close_time": 1773813599999, "quote_volume": 80079.59665, "trades": 1009, "taker_buy_base": 761966.0, "taker_buy_quote": 30899.32534 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.04067, "high": 0.04106, "low": 0.0406, "close": 0.0409, "volume": 1524213.0, "close_time": 1773817199999, "quote_volume": 62225.71875, "trades": 2176, "taker_buy_base": 444978.0, "taker_buy_quote": 18164.78116 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0409, "high": 0.04118, "low": 0.04046, "close": 0.04081, "volume": 3216881.0, "close_time": 1773820799999, "quote_volume": 131074.09262, "trades": 3233, "taker_buy_base": 1016826.0, "taker_buy_quote": 41425.73793 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0408, "high": 0.04105, "low": 0.04056, "close": 0.04081, "volume": 2610791.0, "close_time": 1773824399999, "quote_volume": 106539.70024, "trades": 1636, "taker_buy_base": 1245678.0, "taker_buy_quote": 50832.44868 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.04082, "high": 0.04103, "low": 0.04041, "close": 0.04045, "volume": 2276200.0, "close_time": 1773827999999, "quote_volume": 92683.0374, "trades": 1574, "taker_buy_base": 880323.0, "taker_buy_quote": 35848.12319 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.04046, "high": 0.04097, "low": 0.04043, "close": 0.04078, "volume": 1778503.0, "close_time": 1773831599999, "quote_volume": 72468.34302, "trades": 1491, "taker_buy_base": 731152.0, "taker_buy_quote": 29769.25794 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.04077, "high": 0.04114, "low": 0.04035, "close": 0.04038, "volume": 5065494.0, "close_time": 1773835199999, "quote_volume": 206697.16841, "trades": 4341, "taker_buy_base": 2131008.0, "taker_buy_quote": 86937.18983 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.04036, "high": 0.04061, "low": 0.03984, "close": 0.04025, "volume": 3437236.0, "close_time": 1773838799999, "quote_volume": 138408.75053, "trades": 2984, "taker_buy_base": 1945065.0, "taker_buy_quote": 78321.88983 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.04025, "high": 0.04076, "low": 0.0398, "close": 0.04018, "volume": 7012582.0, "close_time": 1773842399999, "quote_volume": 283152.38994, "trades": 5872, "taker_buy_base": 3586225.0, "taker_buy_quote": 144719.62419 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.04018, "high": 0.04054, "low": 0.03998, "close": 0.04002, "volume": 2287396.0, "close_time": 1773845999999, "quote_volume": 92059.62412, "trades": 2143, "taker_buy_base": 1115544.0, "taker_buy_quote": 44851.59847 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.04002, "high": 0.04069, "low": 0.03991, "close": 0.04058, "volume": 3180454.0, "close_time": 1773849599999, "quote_volume": 128298.41018, "trades": 3024, "taker_buy_base": 1993288.0, "taker_buy_quote": 80436.09429 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.04056, "high": 0.0406, "low": 0.04001, "close": 0.04038, "volume": 2109679.0, "close_time": 1773853199999, "quote_volume": 84931.51279, "trades": 2232, "taker_buy_base": 1248825.0, "taker_buy_quote": 50268.40497 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.04037, "high": 0.04046, "low": 0.03998, "close": 0.04017, "volume": 6788532.0, "close_time": 1773856799999, "quote_volume": 272886.60842, "trades": 3823, "taker_buy_base": 3619224.0, "taker_buy_quote": 145490.79526 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.04017, "high": 0.04046, "low": 0.04009, "close": 0.04036, "volume": 2225486.0, "close_time": 1773860399999, "quote_volume": 89737.68163, "trades": 2167, "taker_buy_base": 1167989.0, "taker_buy_quote": 47093.14935 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.04035, "high": 0.04089, "low": 0.04033, "close": 0.04038, "volume": 4061166.0, "close_time": 1773863999999, "quote_volume": 164559.75968, "trades": 2517, "taker_buy_base": 2553711.0, "taker_buy_quote": 103463.55379 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.04038, "high": 0.04061, "low": 0.04015, "close": 0.04028, "volume": 1527240.0, "close_time": 1773867599999, "quote_volume": 61607.46206, "trades": 1497, "taker_buy_base": 721984.0, "taker_buy_quote": 29136.16398 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.04027, "high": 0.0406, "low": 0.04025, "close": 0.04043, "volume": 2969037.0, "close_time": 1773871199999, "quote_volume": 120094.51284, "trades": 1475, "taker_buy_base": 1864749.0, "taker_buy_quote": 75444.5607 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.04043, "high": 0.04066, "low": 0.04023, "close": 0.04038, "volume": 3175808.0, "close_time": 1773874799999, "quote_volume": 128278.97877, "trades": 1887, "taker_buy_base": 1730987.0, "taker_buy_quote": 69939.87139 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.04038, "high": 0.04073, "low": 0.04026, "close": 0.04072, "volume": 1426626.0, "close_time": 1773878399999, "quote_volume": 57812.69658, "trades": 1260, "taker_buy_base": 1080048.0, "taker_buy_quote": 43778.05866 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04072, "high": 0.04109, "low": 0.04019, "close": 0.04021, "volume": 3425163.0, "close_time": 1773881999999, "quote_volume": 139132.67325, "trades": 2164, "taker_buy_base": 1882662.0, "taker_buy_quote": 76539.81215 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0402, "high": 0.0408, "low": 0.03998, "close": 0.04054, "volume": 4391693.0, "close_time": 1773885599999, "quote_volume": 177685.78664, "trades": 2000, "taker_buy_base": 2521126.0, "taker_buy_quote": 102046.52165 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.04055, "high": 0.04085, "low": 0.04009, "close": 0.04048, "volume": 3042903.0, "close_time": 1773889199999, "quote_volume": 123070.49898, "trades": 1718, "taker_buy_base": 1406966.0, "taker_buy_quote": 56913.73554 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.04046, "high": 0.04101, "low": 0.04035, "close": 0.04084, "volume": 4324791.0, "close_time": 1773892799999, "quote_volume": 175871.17246, "trades": 2733, "taker_buy_base": 2231159.0, "taker_buy_quote": 90726.91843 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.04085, "high": 0.04099, "low": 0.04022, "close": 0.0406, "volume": 3241193.0, "close_time": 1773896399999, "quote_volume": 131663.22325, "trades": 2061, "taker_buy_base": 1806769.0, "taker_buy_quote": 73390.47985 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.04059, "high": 0.04076, "low": 0.04017, "close": 0.04055, "volume": 4237941.0, "close_time": 1773899999999, "quote_volume": 171273.86877, "trades": 2700, "taker_buy_base": 1578649.0, "taker_buy_quote": 63876.05215 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.04055, "high": 0.04095, "low": 0.04028, "close": 0.0405, "volume": 5238669.0, "close_time": 1773903599999, "quote_volume": 212677.31798, "trades": 3445, "taker_buy_base": 2381852.0, "taker_buy_quote": 96704.76643 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.04047, "high": 0.04104, "low": 0.04038, "close": 0.0409, "volume": 4057669.0, "close_time": 1773907199999, "quote_volume": 165436.20535, "trades": 3050, "taker_buy_base": 1963744.0, "taker_buy_quote": 80026.77991 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.04089, "high": 0.04126, "low": 0.04038, "close": 0.04072, "volume": 8393338.0, "close_time": 1773910799999, "quote_volume": 342373.05206, "trades": 4334, "taker_buy_base": 3728773.0, "taker_buy_quote": 152191.1319 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.04072, "high": 0.04165, "low": 0.04072, "close": 0.04109, "volume": 5949994.0, "close_time": 1773914399999, "quote_volume": 245115.90315, "trades": 3671, "taker_buy_base": 2719716.0, "taker_buy_quote": 112242.43717 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.04112, "high": 0.04242, "low": 0.041, "close": 0.04226, "volume": 11906069.0, "close_time": 1773917999999, "quote_volume": 499680.81833, "trades": 6241, "taker_buy_base": 7637736.0, "taker_buy_quote": 320850.10235 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.04226, "high": 0.04334, "low": 0.04216, "close": 0.04322, "volume": 10462879.0, "close_time": 1773921599999, "quote_volume": 446796.02647, "trades": 8120, "taker_buy_base": 5862827.0, "taker_buy_quote": 250079.68856 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.04318, "high": 0.04337, "low": 0.04234, "close": 0.04255, "volume": 13387496.0, "close_time": 1773925199999, "quote_volume": 573028.13242, "trades": 7548, "taker_buy_base": 4788397.0, "taker_buy_quote": 205164.83799 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.04255, "high": 0.04325, "low": 0.04235, "close": 0.04304, "volume": 9193077.0, "close_time": 1773928799999, "quote_volume": 393368.31536, "trades": 5431, "taker_buy_base": 4243124.0, "taker_buy_quote": 181621.58494 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.04304, "high": 0.04386, "low": 0.04274, "close": 0.04376, "volume": 8851803.0, "close_time": 1773932399999, "quote_volume": 384304.18069, "trades": 6044, "taker_buy_base": 4610070.0, "taker_buy_quote": 200263.29018 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.04376, "high": 0.04425, "low": 0.04333, "close": 0.04414, "volume": 10323177.0, "close_time": 1773935999999, "quote_volume": 451513.53936, "trades": 8607, "taker_buy_base": 4782194.0, "taker_buy_quote": 209121.15529 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.04415, "high": 0.04453, "low": 0.04375, "close": 0.04404, "volume": 10904389.0, "close_time": 1773939599999, "quote_volume": 481219.50213, "trades": 9715, "taker_buy_base": 5093637.0, "taker_buy_quote": 224971.57876 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.04406, "high": 0.04485, "low": 0.0439, "close": 0.04472, "volume": 13116822.0, "close_time": 1773943199999, "quote_volume": 582739.71976, "trades": 7804, "taker_buy_base": 6423178.0, "taker_buy_quote": 285537.55094 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.04473, "high": 0.04505, "low": 0.0445, "close": 0.04464, "volume": 7054691.0, "close_time": 1773946799999, "quote_volume": 315674.58085, "trades": 5996, "taker_buy_base": 3696350.0, "taker_buy_quote": 165485.41534 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.04463, "high": 0.04526, "low": 0.04427, "close": 0.04499, "volume": 6525005.0, "close_time": 1773950399999, "quote_volume": 291845.40611, "trades": 5616, "taker_buy_base": 3026148.0, "taker_buy_quote": 135489.98459 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.04498, "high": 0.04538, "low": 0.04434, "close": 0.045, "volume": 6940777.0, "close_time": 1773953999999, "quote_volume": 311233.08973, "trades": 6141, "taker_buy_base": 3568141.0, "taker_buy_quote": 160174.11372 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.04497, "high": 0.04513, "low": 0.04432, "close": 0.04443, "volume": 5978112.0, "close_time": 1773957599999, "quote_volume": 267540.95371, "trades": 3788, "taker_buy_base": 2232104.0, "taker_buy_quote": 99887.47951 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.04443, "high": 0.04514, "low": 0.04433, "close": 0.04458, "volume": 6294606.0, "close_time": 1773961199999, "quote_volume": 281332.73902, "trades": 5556, "taker_buy_base": 3327715.0, "taker_buy_quote": 148786.48578 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.04457, "high": 0.04488, "low": 0.04429, "close": 0.04459, "volume": 6244494.0, "close_time": 1773964799999, "quote_volume": 278305.84024, "trades": 4971, "taker_buy_base": 2977532.0, "taker_buy_quote": 132731.54605 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04457, "high": 0.04477, "low": 0.04361, "close": 0.04474, "volume": 8962842.0, "close_time": 1773968399999, "quote_volume": 395709.64899, "trades": 6837, "taker_buy_base": 4457683.0, "taker_buy_quote": 196883.81426 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.04474, "high": 0.04578, "low": 0.04445, "close": 0.04567, "volume": 6762445.0, "close_time": 1773971999999, "quote_volume": 305138.01528, "trades": 5266, "taker_buy_base": 2826672.0, "taker_buy_quote": 127756.74937 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.04567, "high": 0.04652, "low": 0.04536, "close": 0.04601, "volume": 6899588.0, "close_time": 1773975599999, "quote_volume": 317554.02389, "trades": 4836, "taker_buy_base": 3841429.0, "taker_buy_quote": 176908.55578 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.04602, "high": 0.04765, "low": 0.0455, "close": 0.0468, "volume": 26381197.0, "close_time": 1773979199999, "quote_volume": 1232616.99356, "trades": 17495, "taker_buy_base": 12872683.0, "taker_buy_quote": 601513.73964 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.04679, "high": 0.04721, "low": 0.04571, "close": 0.04637, "volume": 15343516.0, "close_time": 1773982799999, "quote_volume": 711106.24999, "trades": 16169, "taker_buy_base": 7233446.0, "taker_buy_quote": 335206.37634 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.04637, "high": 0.0465, "low": 0.04566, "close": 0.04578, "volume": 9637851.0, "close_time": 1773986399999, "quote_volume": 442746.27766, "trades": 7288, "taker_buy_base": 4555027.0, "taker_buy_quote": 209267.30247 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.04579, "high": 0.04669, "low": 0.0454, "close": 0.04634, "volume": 5361134.0, "close_time": 1773989999999, "quote_volume": 246910.62688, "trades": 5692, "taker_buy_base": 2895972.0, "taker_buy_quote": 133397.67061 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.04635, "high": 0.04635, "low": 0.04502, "close": 0.0452, "volume": 11516156.0, "close_time": 1773993599999, "quote_volume": 526403.40123, "trades": 7520, "taker_buy_base": 5565347.0, "taker_buy_quote": 254375.36432 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.04519, "high": 0.04568, "low": 0.04498, "close": 0.0454, "volume": 9392597.0, "close_time": 1773997199999, "quote_volume": 425788.51907, "trades": 5713, "taker_buy_base": 4340413.0, "taker_buy_quote": 196888.16455 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.04538, "high": 0.04613, "low": 0.04482, "close": 0.04609, "volume": 8742678.0, "close_time": 1774000799999, "quote_volume": 398097.65219, "trades": 5279, "taker_buy_base": 4264890.0, "taker_buy_quote": 194248.82284 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.04609, "high": 0.04739, "low": 0.04608, "close": 0.04722, "volume": 6320375.0, "close_time": 1774004399999, "quote_volume": 296191.99099, "trades": 5934, "taker_buy_base": 3374574.0, "taker_buy_quote": 158195.69624 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.04722, "high": 0.04821, "low": 0.04699, "close": 0.04769, "volume": 17850455.0, "close_time": 1774007999999, "quote_volume": 849600.8371, "trades": 11450, "taker_buy_base": 10561544.0, "taker_buy_quote": 502626.72408 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.04769, "high": 0.04865, "low": 0.04682, "close": 0.04743, "volume": 10972378.0, "close_time": 1774011599999, "quote_volume": 521853.14938, "trades": 8083, "taker_buy_base": 5941561.0, "taker_buy_quote": 282790.42426 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.04743, "high": 0.04765, "low": 0.04639, "close": 0.0472, "volume": 10399762.0, "close_time": 1774015199999, "quote_volume": 488716.78547, "trades": 7520, "taker_buy_base": 4275051.0, "taker_buy_quote": 201131.3059 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.04718, "high": 0.04794, "low": 0.04694, "close": 0.04748, "volume": 10794135.0, "close_time": 1774018799999, "quote_volume": 513169.88394, "trades": 6806, "taker_buy_base": 5144234.0, "taker_buy_quote": 244627.82256 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.04746, "high": 0.04757, "low": 0.04607, "close": 0.04651, "volume": 8722083.0, "close_time": 1774022399999, "quote_volume": 408460.7864, "trades": 6496, "taker_buy_base": 3557788.0, "taker_buy_quote": 166945.23979 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.04651, "high": 0.04679, "low": 0.04586, "close": 0.04643, "volume": 6868843.0, "close_time": 1774025999999, "quote_volume": 318588.4792, "trades": 5288, "taker_buy_base": 3760946.0, "taker_buy_quote": 174406.72764 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.04641, "high": 0.04708, "low": 0.04638, "close": 0.04671, "volume": 6060815.0, "close_time": 1774029599999, "quote_volume": 283143.80133, "trades": 4647, "taker_buy_base": 2485217.0, "taker_buy_quote": 116079.86914 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.04672, "high": 0.04675, "low": 0.04555, "close": 0.04586, "volume": 9893529.0, "close_time": 1774033199999, "quote_volume": 454416.74334, "trades": 6108, "taker_buy_base": 4002000.0, "taker_buy_quote": 183675.3738 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.04587, "high": 0.0461, "low": 0.0457, "close": 0.04586, "volume": 6142051.0, "close_time": 1774036799999, "quote_volume": 281930.26904, "trades": 4972, "taker_buy_base": 2487638.0, "taker_buy_quote": 114219.08748 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.04589, "high": 0.04601, "low": 0.04536, "close": 0.04594, "volume": 6585644.0, "close_time": 1774040399999, "quote_volume": 300877.77628, "trades": 3911, "taker_buy_base": 3072209.0, "taker_buy_quote": 140385.99063 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.04593, "high": 0.04605, "low": 0.0455, "close": 0.0458, "volume": 5717874.0, "close_time": 1774043999999, "quote_volume": 261856.90912, "trades": 3990, "taker_buy_base": 2705276.0, "taker_buy_quote": 123937.60567 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.04579, "high": 0.04593, "low": 0.04523, "close": 0.04537, "volume": 5427643.0, "close_time": 1774047599999, "quote_volume": 247183.08909, "trades": 4603, "taker_buy_base": 2198412.0, "taker_buy_quote": 100351.01352 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.04533, "high": 0.04558, "low": 0.045, "close": 0.0454, "volume": 4897346.0, "close_time": 1774051199999, "quote_volume": 221804.31793, "trades": 3787, "taker_buy_base": 2771650.0, "taker_buy_quote": 125625.85538 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0454, "high": 0.04579, "low": 0.04521, "close": 0.0454, "volume": 5387976.0, "close_time": 1774054799999, "quote_volume": 245077.35684, "trades": 3352, "taker_buy_base": 2325898.0, "taker_buy_quote": 105784.28067 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0454, "high": 0.0456, "low": 0.04529, "close": 0.04538, "volume": 5019417.0, "close_time": 1774058399999, "quote_volume": 227951.77967, "trades": 3509, "taker_buy_base": 2363929.0, "taker_buy_quote": 107334.75151 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.04536, "high": 0.04561, "low": 0.045, "close": 0.04561, "volume": 5896496.0, "close_time": 1774061999999, "quote_volume": 267157.10876, "trades": 3524, "taker_buy_base": 2558339.0, "taker_buy_quote": 115887.44758 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.04559, "high": 0.04702, "low": 0.04558, "close": 0.04599, "volume": 9753460.0, "close_time": 1774065599999, "quote_volume": 451315.85986, "trades": 6597, "taker_buy_base": 4262925.0, "taker_buy_quote": 197312.5129 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.046, "high": 0.04624, "low": 0.04529, "close": 0.04587, "volume": 5424869.0, "close_time": 1774069199999, "quote_volume": 248296.25314, "trades": 3505, "taker_buy_base": 2134431.0, "taker_buy_quote": 97765.73817 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.04587, "high": 0.04686, "low": 0.04583, "close": 0.04666, "volume": 5136348.0, "close_time": 1774072799999, "quote_volume": 238294.1907, "trades": 3716, "taker_buy_base": 2494749.0, "taker_buy_quote": 115781.06749 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.04665, "high": 0.04695, "low": 0.04649, "close": 0.04679, "volume": 4618455.0, "close_time": 1774076399999, "quote_volume": 215470.62636, "trades": 3255, "taker_buy_base": 2152296.0, "taker_buy_quote": 100481.00862 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.04681, "high": 0.04713, "low": 0.04526, "close": 0.04585, "volume": 8813350.0, "close_time": 1774079999999, "quote_volume": 407704.05057, "trades": 6249, "taker_buy_base": 3500305.0, "taker_buy_quote": 161893.89813 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.04584, "high": 0.04607, "low": 0.04577, "close": 0.04598, "volume": 3035531.0, "close_time": 1774083599999, "quote_volume": 139426.23332, "trades": 3209, "taker_buy_base": 1556516.0, "taker_buy_quote": 71515.47406 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.04597, "high": 0.04646, "low": 0.04591, "close": 0.04634, "volume": 5047795.0, "close_time": 1774087199999, "quote_volume": 233253.42539, "trades": 3586, "taker_buy_base": 2372231.0, "taker_buy_quote": 109674.23842 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.04637, "high": 0.04726, "low": 0.04612, "close": 0.04615, "volume": 5551774.0, "close_time": 1774090799999, "quote_volume": 258521.42407, "trades": 3879, "taker_buy_base": 2351800.0, "taker_buy_quote": 109633.98032 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.04615, "high": 0.04723, "low": 0.04615, "close": 0.04698, "volume": 6417196.0, "close_time": 1774094399999, "quote_volume": 299737.89808, "trades": 4674, "taker_buy_base": 3058647.0, "taker_buy_quote": 142884.00093 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.047, "high": 0.04714, "low": 0.04642, "close": 0.04661, "volume": 5239403.0, "close_time": 1774097999999, "quote_volume": 245014.96427, "trades": 3784, "taker_buy_base": 2028194.0, "taker_buy_quote": 94858.02128 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.04661, "high": 0.04713, "low": 0.04615, "close": 0.04682, "volume": 5720345.0, "close_time": 1774101599999, "quote_volume": 266796.56558, "trades": 4269, "taker_buy_base": 2526679.0, "taker_buy_quote": 117905.13123 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.04682, "high": 0.04701, "low": 0.04642, "close": 0.0466, "volume": 5119879.0, "close_time": 1774105199999, "quote_volume": 239265.26118, "trades": 3614, "taker_buy_base": 2094542.0, "taker_buy_quote": 97961.49061 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.04661, "high": 0.04721, "low": 0.04653, "close": 0.04713, "volume": 1592769.0, "close_time": 1774108799999, "quote_volume": 74682.04229, "trades": 1866, "taker_buy_base": 1050184.0, "taker_buy_quote": 49251.77452 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.04714, "high": 0.04736, "low": 0.0467, "close": 0.04715, "volume": 3427040.0, "close_time": 1774112399999, "quote_volume": 161184.6417, "trades": 2614, "taker_buy_base": 1441903.0, "taker_buy_quote": 67888.56569 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.04715, "high": 0.04776, "low": 0.04711, "close": 0.04769, "volume": 2510836.0, "close_time": 1774115999999, "quote_volume": 119240.1653, "trades": 2463, "taker_buy_base": 1617534.0, "taker_buy_quote": 76806.65434 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.04771, "high": 0.04839, "low": 0.04768, "close": 0.04814, "volume": 4235397.0, "close_time": 1774119599999, "quote_volume": 203215.86218, "trades": 4437, "taker_buy_base": 2218701.0, "taker_buy_quote": 106618.1609 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.04814, "high": 0.04884, "low": 0.04775, "close": 0.04811, "volume": 6175168.0, "close_time": 1774123199999, "quote_volume": 297672.44722, "trades": 4920, "taker_buy_base": 3004793.0, "taker_buy_quote": 145185.58739 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.04813, "high": 0.04843, "low": 0.04783, "close": 0.0481, "volume": 2661773.0, "close_time": 1774126799999, "quote_volume": 127981.69521, "trades": 3145, "taker_buy_base": 1472803.0, "taker_buy_quote": 70817.21373 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0481, "high": 0.04854, "low": 0.04788, "close": 0.04821, "volume": 2819726.0, "close_time": 1774130399999, "quote_volume": 135835.1398, "trades": 2271, "taker_buy_base": 1595839.0, "taker_buy_quote": 76931.84603 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.04821, "high": 0.04848, "low": 0.04786, "close": 0.04812, "volume": 3251512.0, "close_time": 1774133999999, "quote_volume": 156505.73866, "trades": 2705, "taker_buy_base": 1261416.0, "taker_buy_quote": 60762.65172 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.04813, "high": 0.04846, "low": 0.04774, "close": 0.04814, "volume": 3585683.0, "close_time": 1774137599999, "quote_volume": 172622.34404, "trades": 3582, "taker_buy_base": 2010516.0, "taker_buy_quote": 96886.2873 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04813, "high": 0.04873, "low": 0.04724, "close": 0.04847, "volume": 9165073.0, "close_time": 1774141199999, "quote_volume": 440034.91127, "trades": 5940, "taker_buy_base": 4246173.0, "taker_buy_quote": 204352.34554 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.04845, "high": 0.04868, "low": 0.04796, "close": 0.04825, "volume": 4874462.0, "close_time": 1774144799999, "quote_volume": 235224.40764, "trades": 3363, "taker_buy_base": 2172995.0, "taker_buy_quote": 104893.30481 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.04827, "high": 0.05024, "low": 0.04816, "close": 0.04982, "volume": 15164675.0, "close_time": 1774148399999, "quote_volume": 747354.68316, "trades": 8475, "taker_buy_base": 8833920.0, "taker_buy_quote": 436111.71165 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.04983, "high": 0.05029, "low": 0.04968, "close": 0.05027, "volume": 5619446.0, "close_time": 1774151999999, "quote_volume": 280383.83598, "trades": 4397, "taker_buy_base": 2418338.0, "taker_buy_quote": 120709.72959 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05025, "high": 0.0505, "low": 0.04874, "close": 0.04932, "volume": 12580754.0, "close_time": 1774155599999, "quote_volume": 624466.56221, "trades": 7328, "taker_buy_base": 5267079.0, "taker_buy_quote": 261682.64484 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.04933, "high": 0.04975, "low": 0.04903, "close": 0.04975, "volume": 4317656.0, "close_time": 1774159199999, "quote_volume": 213026.81963, "trades": 4113, "taker_buy_base": 2255978.0, "taker_buy_quote": 111380.56716 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0497, "high": 0.05012, "low": 0.04914, "close": 0.05002, "volume": 6730285.0, "close_time": 1774162799999, "quote_volume": 334038.27095, "trades": 5191, "taker_buy_base": 2725667.0, "taker_buy_quote": 135323.29009 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.05, "high": 0.0504, "low": 0.04972, "close": 0.05032, "volume": 5226396.0, "close_time": 1774166399999, "quote_volume": 261903.34356, "trades": 5127, "taker_buy_base": 2581927.0, "taker_buy_quote": 129415.01925 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0503, "high": 0.0517, "low": 0.05014, "close": 0.05163, "volume": 17349979.0, "close_time": 1774169999999, "quote_volume": 884265.17453, "trades": 11126, "taker_buy_base": 9960175.0, "taker_buy_quote": 508336.28034 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.05162, "high": 0.05313, "low": 0.05149, "close": 0.05268, "volume": 16622718.0, "close_time": 1774173599999, "quote_volume": 872779.31498, "trades": 10310, "taker_buy_base": 8237881.0, "taker_buy_quote": 432395.92592 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.05269, "high": 0.05364, "low": 0.05232, "close": 0.05274, "volume": 13993065.0, "close_time": 1774177199999, "quote_volume": 742372.5096, "trades": 10355, "taker_buy_base": 7991602.0, "taker_buy_quote": 424212.55302 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.05275, "high": 0.05339, "low": 0.05221, "close": 0.05327, "volume": 10340504.0, "close_time": 1774180799999, "quote_volume": 547430.29943, "trades": 7476, "taker_buy_base": 4909762.0, "taker_buy_quote": 259990.74625 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.05325, "high": 0.05376, "low": 0.0519, "close": 0.05308, "volume": 12220971.0, "close_time": 1774184399999, "quote_volume": 645494.60553, "trades": 8567, "taker_buy_base": 6621726.0, "taker_buy_quote": 349812.7642 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.05307, "high": 0.0533, "low": 0.0515, "close": 0.05268, "volume": 10417471.0, "close_time": 1774187999999, "quote_volume": 546828.97382, "trades": 9649, "taker_buy_base": 4401558.0, "taker_buy_quote": 231248.11696 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.05268, "high": 0.0528, "low": 0.05214, "close": 0.05222, "volume": 5099653.0, "close_time": 1774191599999, "quote_volume": 267555.35755, "trades": 4443, "taker_buy_base": 2753306.0, "taker_buy_quote": 144499.46343 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.05222, "high": 0.05231, "low": 0.0511, "close": 0.05165, "volume": 7240187.0, "close_time": 1774195199999, "quote_volume": 373181.47708, "trades": 5567, "taker_buy_base": 3399114.0, "taker_buy_quote": 175202.97162 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05166, "high": 0.05235, "low": 0.05146, "close": 0.05224, "volume": 5177079.0, "close_time": 1774198799999, "quote_volume": 268610.66284, "trades": 4246, "taker_buy_base": 2477192.0, "taker_buy_quote": 128585.97956 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.05224, "high": 0.0532, "low": 0.05222, "close": 0.05292, "volume": 5747724.0, "close_time": 1774202399999, "quote_volume": 303321.80624, "trades": 6098, "taker_buy_base": 2798110.0, "taker_buy_quote": 147710.2102 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0529, "high": 0.05315, "low": 0.05232, "close": 0.05305, "volume": 5751106.0, "close_time": 1774205999999, "quote_volume": 303051.95965, "trades": 6404, "taker_buy_base": 2357916.0, "taker_buy_quote": 124347.42296 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.05302, "high": 0.0532, "low": 0.05258, "close": 0.05283, "volume": 4212714.0, "close_time": 1774209599999, "quote_volume": 222675.93141, "trades": 3384, "taker_buy_base": 2179611.0, "taker_buy_quote": 115284.3579 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05283, "high": 0.05331, "low": 0.05271, "close": 0.0531, "volume": 3909381.0, "close_time": 1774213199999, "quote_volume": 207088.56601, "trades": 3245, "taker_buy_base": 2187676.0, "taker_buy_quote": 115989.97153 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.05311, "high": 0.05388, "low": 0.05224, "close": 0.05271, "volume": 9475377.0, "close_time": 1774216799999, "quote_volume": 504494.50013, "trades": 6481, "taker_buy_base": 4635033.0, "taker_buy_quote": 246939.61607 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.05272, "high": 0.05389, "low": 0.05272, "close": 0.05388, "volume": 5776251.0, "close_time": 1774220399999, "quote_volume": 308023.62121, "trades": 3512, "taker_buy_base": 3381415.0, "taker_buy_quote": 180570.21309 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.05386, "high": 0.05423, "low": 0.05275, "close": 0.05299, "volume": 6637392.0, "close_time": 1774223999999, "quote_volume": 354937.28162, "trades": 4647, "taker_buy_base": 3287657.0, "taker_buy_quote": 176032.48772 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05299, "high": 0.05385, "low": 0.052, "close": 0.05216, "volume": 11750632.0, "close_time": 1774227599999, "quote_volume": 623604.23717, "trades": 8241, "taker_buy_base": 5989129.0, "taker_buy_quote": 317754.79465 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.05215, "high": 0.05526, "low": 0.05143, "close": 0.0552, "volume": 10850720.0, "close_time": 1774231199999, "quote_volume": 584626.66633, "trades": 9114, "taker_buy_base": 6513130.0, "taker_buy_quote": 351571.23672 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.05522, "high": 0.05656, "low": 0.0525, "close": 0.05336, "volume": 23511540.0, "close_time": 1774234799999, "quote_volume": 1289681.63105, "trades": 15463, "taker_buy_base": 13020453.0, "taker_buy_quote": 713928.42598 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.05336, "high": 0.05395, "low": 0.05266, "close": 0.05319, "volume": 8826062.0, "close_time": 1774238399999, "quote_volume": 470385.05739, "trades": 8088, "taker_buy_base": 3761157.0, "taker_buy_quote": 200534.38754 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05322, "high": 0.05342, "low": 0.05198, "close": 0.05309, "volume": 6772451.0, "close_time": 1774241999999, "quote_volume": 358151.03045, "trades": 5937, "taker_buy_base": 3127482.0, "taker_buy_quote": 165381.19848 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.05309, "high": 0.05366, "low": 0.05238, "close": 0.053, "volume": 8034217.0, "close_time": 1774245599999, "quote_volume": 425985.88865, "trades": 6348, "taker_buy_base": 3847054.0, "taker_buy_quote": 203932.84537 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.053, "high": 0.05361, "low": 0.05198, "close": 0.05344, "volume": 11504723.0, "close_time": 1774249199999, "quote_volume": 607245.90093, "trades": 9648, "taker_buy_base": 4849774.0, "taker_buy_quote": 256215.07617 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.05344, "high": 0.05417, "low": 0.05283, "close": 0.0535, "volume": 8159635.0, "close_time": 1774252799999, "quote_volume": 435574.04441, "trades": 6707, "taker_buy_base": 3863168.0, "taker_buy_quote": 206271.91897 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.05351, "high": 0.05397, "low": 0.0529, "close": 0.05324, "volume": 6542118.0, "close_time": 1774256399999, "quote_volume": 349244.42982, "trades": 6348, "taker_buy_base": 2712477.0, "taker_buy_quote": 144818.97469 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.05325, "high": 0.05384, "low": 0.05277, "close": 0.05332, "volume": 5359413.0, "close_time": 1774259999999, "quote_volume": 285968.69614, "trades": 5746, "taker_buy_base": 2635580.0, "taker_buy_quote": 140609.45387 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.05332, "high": 0.05389, "low": 0.05302, "close": 0.05379, "volume": 6811907.0, "close_time": 1774263599999, "quote_volume": 363622.98857, "trades": 5581, "taker_buy_base": 2907972.0, "taker_buy_quote": 155312.46975 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0538, "high": 0.05453, "low": 0.05322, "close": 0.05375, "volume": 9555608.0, "close_time": 1774267199999, "quote_volume": 514448.3555, "trades": 9373, "taker_buy_base": 4580629.0, "taker_buy_quote": 246739.21259 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.05375, "high": 0.05399, "low": 0.05301, "close": 0.05334, "volume": 7548231.0, "close_time": 1774270799999, "quote_volume": 404363.8456, "trades": 6039, "taker_buy_base": 2918377.0, "taker_buy_quote": 156341.11225 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.05334, "high": 0.0536, "low": 0.05259, "close": 0.05275, "volume": 5730870.0, "close_time": 1774274399999, "quote_volume": 303646.50958, "trades": 4887, "taker_buy_base": 2134835.0, "taker_buy_quote": 113227.03774 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.05277, "high": 0.05301, "low": 0.05223, "close": 0.05296, "volume": 4594412.0, "close_time": 1774277999999, "quote_volume": 242123.82471, "trades": 4850, "taker_buy_base": 1897702.0, "taker_buy_quote": 100101.34581 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.05297, "high": 0.0539, "low": 0.05297, "close": 0.05322, "volume": 4950276.0, "close_time": 1774281599999, "quote_volume": 263681.01903, "trades": 6516, "taker_buy_base": 1693029.0, "taker_buy_quote": 90199.6514 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.05322, "high": 0.05399, "low": 0.05316, "close": 0.05359, "volume": 3238799.0, "close_time": 1774285199999, "quote_volume": 173197.73716, "trades": 4416, "taker_buy_base": 1316485.0, "taker_buy_quote": 70511.97846 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.05358, "high": 0.05474, "low": 0.05355, "close": 0.0547, "volume": 2416269.0, "close_time": 1774288799999, "quote_volume": 130830.96797, "trades": 3117, "taker_buy_base": 1460538.0, "taker_buy_quote": 79169.26685 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.05469, "high": 0.05536, "low": 0.05434, "close": 0.05531, "volume": 3991011.0, "close_time": 1774292399999, "quote_volume": 218619.57819, "trades": 5023, "taker_buy_base": 1474941.0, "taker_buy_quote": 80818.3027 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.05532, "high": 0.05594, "low": 0.0546, "close": 0.05508, "volume": 8271368.0, "close_time": 1774295999999, "quote_volume": 456699.91425, "trades": 9977, "taker_buy_base": 2553499.0, "taker_buy_quote": 140944.92205 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05507, "high": 0.05587, "low": 0.05486, "close": 0.05585, "volume": 2710450.0, "close_time": 1774299599999, "quote_volume": 149929.92928, "trades": 3591, "taker_buy_base": 1475922.0, "taker_buy_quote": 81663.68121 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.05584, "high": 0.05609, "low": 0.05494, "close": 0.05563, "volume": 3212860.0, "close_time": 1774303199999, "quote_volume": 178266.99549, "trades": 3359, "taker_buy_base": 1479118.0, "taker_buy_quote": 82101.94982 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.05559, "high": 0.05619, "low": 0.05543, "close": 0.05611, "volume": 2988895.0, "close_time": 1774306799999, "quote_volume": 166763.27327, "trades": 3147, "taker_buy_base": 1298456.0, "taker_buy_quote": 72519.5518 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0561, "high": 0.0568, "low": 0.05586, "close": 0.05661, "volume": 3175878.0, "close_time": 1774310399999, "quote_volume": 179108.98842, "trades": 4199, "taker_buy_base": 1318120.0, "taker_buy_quote": 74351.72322 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0566, "high": 0.05676, "low": 0.0547, "close": 0.0548, "volume": 4754559.0, "close_time": 1774313999999, "quote_volume": 263684.11075, "trades": 6204, "taker_buy_base": 2733844.0, "taker_buy_quote": 151560.48207 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.05481, "high": 0.05518, "low": 0.05358, "close": 0.05462, "volume": 5275766.0, "close_time": 1774317599999, "quote_volume": 286847.01288, "trades": 6096, "taker_buy_base": 2381410.0, "taker_buy_quote": 129568.58436 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.05461, "high": 0.05615, "low": 0.05437, "close": 0.05606, "volume": 3042162.0, "close_time": 1774321199999, "quote_volume": 168026.86145, "trades": 4539, "taker_buy_base": 1570483.0, "taker_buy_quote": 86567.38834 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.05607, "high": 0.05611, "low": 0.05443, "close": 0.05459, "volume": 7704786.0, "close_time": 1774324799999, "quote_volume": 426997.83407, "trades": 4947, "taker_buy_base": 2325310.0, "taker_buy_quote": 128827.85126 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.05459, "high": 0.0548, "low": 0.05368, "close": 0.05375, "volume": 5670977.0, "close_time": 1774328399999, "quote_volume": 307444.06767, "trades": 5363, "taker_buy_base": 2836802.0, "taker_buy_quote": 153872.85854 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.05375, "high": 0.05381, "low": 0.05305, "close": 0.05314, "volume": 4599898.0, "close_time": 1774331999999, "quote_volume": 245644.75333, "trades": 4198, "taker_buy_base": 1986940.0, "taker_buy_quote": 106105.559 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.05312, "high": 0.05346, "low": 0.0521, "close": 0.05272, "volume": 10528855.0, "close_time": 1774335599999, "quote_volume": 555592.08745, "trades": 8750, "taker_buy_base": 4934575.0, "taker_buy_quote": 260504.00917 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.05273, "high": 0.05281, "low": 0.05112, "close": 0.0516, "volume": 10704515.0, "close_time": 1774339199999, "quote_volume": 555458.92069, "trades": 7809, "taker_buy_base": 4863718.0, "taker_buy_quote": 252216.6575 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05163, "high": 0.05247, "low": 0.05156, "close": 0.05172, "volume": 5083313.0, "close_time": 1774342799999, "quote_volume": 264802.04042, "trades": 3781, "taker_buy_base": 2345740.0, "taker_buy_quote": 122282.04111 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.05171, "high": 0.05174, "low": 0.05017, "close": 0.05085, "volume": 16813821.0, "close_time": 1774346399999, "quote_volume": 858411.95168, "trades": 9880, "taker_buy_base": 7284312.0, "taker_buy_quote": 372001.35047 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.05086, "high": 0.05097, "low": 0.05035, "close": 0.05095, "volume": 3196288.0, "close_time": 1774349999999, "quote_volume": 161954.18449, "trades": 3305, "taker_buy_base": 1351794.0, "taker_buy_quote": 68521.5788 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.05093, "high": 0.05154, "low": 0.05081, "close": 0.05151, "volume": 3758841.0, "close_time": 1774353599999, "quote_volume": 192645.35794, "trades": 2999, "taker_buy_base": 1800391.0, "taker_buy_quote": 92264.49928 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05149, "high": 0.05173, "low": 0.0513, "close": 0.05138, "volume": 4609345.0, "close_time": 1774357199999, "quote_volume": 237386.00303, "trades": 3732, "taker_buy_base": 1952994.0, "taker_buy_quote": 100580.68805 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.05139, "high": 0.05151, "low": 0.05105, "close": 0.05125, "volume": 4098753.0, "close_time": 1774360799999, "quote_volume": 210127.65346, "trades": 3034, "taker_buy_base": 1978564.0, "taker_buy_quote": 101475.3378 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.05125, "high": 0.05181, "low": 0.051, "close": 0.05122, "volume": 4756592.0, "close_time": 1774364399999, "quote_volume": 243817.35684, "trades": 3681, "taker_buy_base": 1679093.0, "taker_buy_quote": 86171.06946 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.05122, "high": 0.05212, "low": 0.05122, "close": 0.05142, "volume": 3275227.0, "close_time": 1774367999999, "quote_volume": 168900.85366, "trades": 3459, "taker_buy_base": 1720897.0, "taker_buy_quote": 88735.09919 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0514, "high": 0.05212, "low": 0.05134, "close": 0.05186, "volume": 4075607.0, "close_time": 1774371599999, "quote_volume": 210591.96395, "trades": 3378, "taker_buy_base": 2163685.0, "taker_buy_quote": 111828.61136 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.05186, "high": 0.052, "low": 0.05106, "close": 0.05146, "volume": 11257173.0, "close_time": 1774375199999, "quote_volume": 580502.56793, "trades": 6248, "taker_buy_base": 4588552.0, "taker_buy_quote": 236911.45458 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.05147, "high": 0.0515, "low": 0.05108, "close": 0.05129, "volume": 3652846.0, "close_time": 1774378799999, "quote_volume": 187329.83432, "trades": 3668, "taker_buy_base": 1426566.0, "taker_buy_quote": 73187.37128 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.05132, "high": 0.05264, "low": 0.05091, "close": 0.05117, "volume": 9558561.0, "close_time": 1774382399999, "quote_volume": 492428.12445, "trades": 7097, "taker_buy_base": 4987324.0, "taker_buy_quote": 257019.07186 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05117, "high": 0.05155, "low": 0.05111, "close": 0.0512, "volume": 2407366.0, "close_time": 1774385999999, "quote_volume": 123432.60065, "trades": 2083, "taker_buy_base": 1261164.0, "taker_buy_quote": 64700.38641 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.05121, "high": 0.05184, "low": 0.05103, "close": 0.05179, "volume": 3197553.0, "close_time": 1774389599999, "quote_volume": 163822.50484, "trades": 2184, "taker_buy_base": 1419030.0, "taker_buy_quote": 72829.21576 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.05179, "high": 0.05206, "low": 0.05118, "close": 0.05138, "volume": 3899489.0, "close_time": 1774393199999, "quote_volume": 200777.27581, "trades": 2986, "taker_buy_base": 1585965.0, "taker_buy_quote": 81772.46554 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.05136, "high": 0.05143, "low": 0.05093, "close": 0.05117, "volume": 4567828.0, "close_time": 1774396799999, "quote_volume": 233748.40502, "trades": 3712, "taker_buy_base": 2474560.0, "taker_buy_quote": 126680.02392 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05118, "high": 0.05186, "low": 0.05109, "close": 0.05186, "volume": 5212057.0, "close_time": 1774400399999, "quote_volume": 268775.89144, "trades": 4358, "taker_buy_base": 3220111.0, "taker_buy_quote": 166051.80919 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.05185, "high": 0.05248, "low": 0.0516, "close": 0.05173, "volume": 7169360.0, "close_time": 1774403999999, "quote_volume": 373071.81859, "trades": 5787, "taker_buy_base": 3554411.0, "taker_buy_quote": 185060.91525 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.05173, "high": 0.0523, "low": 0.05162, "close": 0.0521, "volume": 5624621.0, "close_time": 1774407599999, "quote_volume": 292057.40956, "trades": 4368, "taker_buy_base": 3127085.0, "taker_buy_quote": 162490.3898 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.05209, "high": 0.05211, "low": 0.05013, "close": 0.05031, "volume": 8580401.0, "close_time": 1774411199999, "quote_volume": 437099.94996, "trades": 5691, "taker_buy_base": 3313101.0, "taker_buy_quote": 168587.29101 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.05031, "high": 0.05037, "low": 0.04624, "close": 0.04771, "volume": 26294449.0, "close_time": 1774414799999, "quote_volume": 1272347.71125, "trades": 19756, "taker_buy_base": 9314851.0, "taker_buy_quote": 444949.60762 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.04772, "high": 0.04792, "low": 0.04618, "close": 0.04672, "volume": 8639921.0, "close_time": 1774418399999, "quote_volume": 405583.49136, "trades": 9621, "taker_buy_base": 4222953.0, "taker_buy_quote": 198410.40957 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0467, "high": 0.04759, "low": 0.04647, "close": 0.04652, "volume": 6117472.0, "close_time": 1774421999999, "quote_volume": 287650.92538, "trades": 7244, "taker_buy_base": 3435952.0, "taker_buy_quote": 161618.30235 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.04652, "high": 0.04727, "low": 0.04641, "close": 0.04701, "volume": 4288240.0, "close_time": 1774425599999, "quote_volume": 200752.95519, "trades": 4541, "taker_buy_base": 2162658.0, "taker_buy_quote": 101308.23953 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.04701, "high": 0.04719, "low": 0.04547, "close": 0.04558, "volume": 8930131.0, "close_time": 1774429199999, "quote_volume": 413645.23567, "trades": 7226, "taker_buy_base": 3206998.0, "taker_buy_quote": 148675.42672 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.04557, "high": 0.04565, "low": 0.04296, "close": 0.04314, "volume": 17391707.0, "close_time": 1774432799999, "quote_volume": 762626.92391, "trades": 17300, "taker_buy_base": 11261627.0, "taker_buy_quote": 493083.80204 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.04311, "high": 0.04345, "low": 0.04213, "close": 0.04232, "volume": 23004824.0, "close_time": 1774436399999, "quote_volume": 986773.08007, "trades": 14735, "taker_buy_base": 16814144.0, "taker_buy_quote": 721381.08156 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0423, "high": 0.04289, "low": 0.04198, "close": 0.04276, "volume": 15201974.0, "close_time": 1774439999999, "quote_volume": 646709.05566, "trades": 8382, "taker_buy_base": 10156384.0, "taker_buy_quote": 431969.11517 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.04276, "high": 0.0432, "low": 0.04225, "close": 0.04279, "volume": 13774717.0, "close_time": 1774443599999, "quote_volume": 589518.77623, "trades": 8490, "taker_buy_base": 9099162.0, "taker_buy_quote": 389670.91739 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0422, "close": 0.04256, "volume": 8625951.0, "close_time": 1774447199999, "quote_volume": 367192.89356, "trades": 6009, "taker_buy_base": 5095570.0, "taker_buy_quote": 216978.77193 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.04259, "high": 0.04299, "low": 0.04234, "close": 0.04265, "volume": 7670095.0, "close_time": 1774450799999, "quote_volume": 327489.23211, "trades": 4823, "taker_buy_base": 4666196.0, "taker_buy_quote": 199332.30247 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.04264, "high": 0.04277, "low": 0.04215, "close": 0.04258, "volume": 5775986.0, "close_time": 1774454399999, "quote_volume": 245066.16307, "trades": 4744, "taker_buy_base": 3247926.0, "taker_buy_quote": 137921.19569 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.04256, "high": 0.04294, "low": 0.04236, "close": 0.0427, "volume": 9007136.0, "close_time": 1774457999999, "quote_volume": 384017.62945, "trades": 5658, "taker_buy_base": 4984078.0, "taker_buy_quote": 212638.56579 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0427, "high": 0.04275, "low": 0.0422, "close": 0.04225, "volume": 8546413.0, "close_time": 1774461599999, "quote_volume": 362972.89515, "trades": 5364, "taker_buy_base": 4514464.0, "taker_buy_quote": 191853.42208 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.04223, "high": 0.04262, "low": 0.04216, "close": 0.04248, "volume": 6243546.0, "close_time": 1774465199999, "quote_volume": 264768.8569, "trades": 4100, "taker_buy_base": 3680143.0, "taker_buy_quote": 156064.11042 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.04248, "high": 0.04255, "low": 0.04155, "close": 0.04164, "volume": 6685701.0, "close_time": 1774468799999, "quote_volume": 281956.52486, "trades": 4740, "taker_buy_base": 3208643.0, "taker_buy_quote": 135621.91817 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.04162, "high": 0.0418, "low": 0.04119, "close": 0.04173, "volume": 6964547.0, "close_time": 1774472399999, "quote_volume": 289401.70805, "trades": 10105, "taker_buy_base": 3883982.0, "taker_buy_quote": 161359.00857 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.04174, "high": 0.04196, "low": 0.0414, "close": 0.04164, "volume": 6803408.0, "close_time": 1774475999999, "quote_volume": 283314.82415, "trades": 4368, "taker_buy_base": 3465364.0, "taker_buy_quote": 144336.25589 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.04164, "high": 0.04181, "low": 0.04116, "close": 0.04123, "volume": 6278278.0, "close_time": 1774479599999, "quote_volume": 260713.43166, "trades": 4810, "taker_buy_base": 3142884.0, "taker_buy_quote": 130616.27421 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.04123, "high": 0.04155, "low": 0.04069, "close": 0.04096, "volume": 9667198.0, "close_time": 1774483199999, "quote_volume": 397205.69195, "trades": 8312, "taker_buy_base": 5517748.0, "taker_buy_quote": 226863.5089 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.04096, "high": 0.04125, "low": 0.03836, "close": 0.03887, "volume": 16763810.0, "close_time": 1774486799999, "quote_volume": 674444.03999, "trades": 11867, "taker_buy_base": 7845430.0, "taker_buy_quote": 316320.36489 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.03886, "high": 0.03886, "low": 0.03295, "close": 0.03343, "volume": 194035387.0, "close_time": 1774490399999, "quote_volume": 6770998.16494, "trades": 91410, "taker_buy_base": 124501702.0, "taker_buy_quote": 4339421.50733 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.03341, "high": 0.03455, "low": 0.03272, "close": 0.03407, "volume": 86883671.0, "close_time": 1774493999999, "quote_volume": 2907080.828, "trades": 52522, "taker_buy_base": 55752816.0, "taker_buy_quote": 1865204.10806 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.03407, "high": 0.03426, "low": 0.03331, "close": 0.03417, "volume": 24082363.0, "close_time": 1774497599999, "quote_volume": 812809.08095, "trades": 10532, "taker_buy_base": 11133792.0, "taker_buy_quote": 375823.10308 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03417, "high": 0.03421, "low": 0.03328, "close": 0.03341, "volume": 12026781.0, "close_time": 1774501199999, "quote_volume": 404512.34874, "trades": 5318, "taker_buy_base": 8059208.0, "taker_buy_quote": 271001.48761 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0334, "high": 0.03403, "low": 0.03318, "close": 0.03348, "volume": 13050077.0, "close_time": 1774504799999, "quote_volume": 439187.89147, "trades": 6005, "taker_buy_base": 8565208.0, "taker_buy_quote": 288293.91725 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.03347, "high": 0.03392, "low": 0.03311, "close": 0.03315, "volume": 10988098.0, "close_time": 1774508399999, "quote_volume": 368172.45351, "trades": 5021, "taker_buy_base": 6961175.0, "taker_buy_quote": 233231.71413 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.03314, "high": 0.03321, "low": 0.0327, "close": 0.03297, "volume": 12629955.0, "close_time": 1774511999999, "quote_volume": 415840.87644, "trades": 5830, "taker_buy_base": 7848959.0, "taker_buy_quote": 258437.84085 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.03294, "high": 0.03311, "low": 0.03191, "close": 0.03212, "volume": 37756138.0, "close_time": 1774515599999, "quote_volume": 1222760.64958, "trades": 23416, "taker_buy_base": 20333833.0, "taker_buy_quote": 658733.86414 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.03212, "high": 0.0322, "low": 0.03098, "close": 0.03144, "volume": 27303976.0, "close_time": 1774519199999, "quote_volume": 862005.90094, "trades": 9233, "taker_buy_base": 16979440.0, "taker_buy_quote": 536135.51289 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.03144, "high": 0.03171, "low": 0.03085, "close": 0.03164, "volume": 20946843.0, "close_time": 1774522799999, "quote_volume": 654394.91872, "trades": 6515, "taker_buy_base": 9030921.0, "taker_buy_quote": 282410.70071 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.03163, "high": 0.03223, "low": 0.03125, "close": 0.03205, "volume": 20117182.0, "close_time": 1774526399999, "quote_volume": 639261.67658, "trades": 6777, "taker_buy_base": 11889126.0, "taker_buy_quote": 377794.27546 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03205, "high": 0.03243, "low": 0.03143, "close": 0.03204, "volume": 15698842.0, "close_time": 1774529999999, "quote_volume": 501383.6329, "trades": 6367, "taker_buy_base": 7884885.0, "taker_buy_quote": 251591.69081 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.03205, "high": 0.0322, "low": 0.03153, "close": 0.03199, "volume": 9940016.0, "close_time": 1774533599999, "quote_volume": 316930.79631, "trades": 3865, "taker_buy_base": 5043599.0, "taker_buy_quote": 160738.673 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.03198, "high": 0.03314, "low": 0.03169, "close": 0.03265, "volume": 16529716.0, "close_time": 1774537199999, "quote_volume": 535581.96825, "trades": 5139, "taker_buy_base": 8873744.0, "taker_buy_quote": 287981.4721 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.03262, "high": 0.03311, "low": 0.0321, "close": 0.03234, "volume": 17119553.0, "close_time": 1774540799999, "quote_volume": 555987.66975, "trades": 3820, "taker_buy_base": 6815076.0, "taker_buy_quote": 221882.96765 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03231, "high": 0.03307, "low": 0.03201, "close": 0.03277, "volume": 9666568.0, "close_time": 1774544399999, "quote_volume": 313350.84828, "trades": 3373, "taker_buy_base": 4658914.0, "taker_buy_quote": 151431.51801 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.03276, "high": 0.03307, "low": 0.03196, "close": 0.03232, "volume": 9271710.0, "close_time": 1774547999999, "quote_volume": 300304.32558, "trades": 2593, "taker_buy_base": 4169006.0, "taker_buy_quote": 135112.88235 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.03231, "high": 0.03285, "low": 0.03215, "close": 0.03261, "volume": 5948011.0, "close_time": 1774551599999, "quote_volume": 193212.80163, "trades": 2143, "taker_buy_base": 3669033.0, "taker_buy_quote": 119132.35439 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.03261, "high": 0.03288, "low": 0.0323, "close": 0.03243, "volume": 4128403.0, "close_time": 1774555199999, "quote_volume": 134366.74229, "trades": 1502, "taker_buy_base": 2861101.0, "taker_buy_quote": 93140.05999 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03241, "high": 0.03274, "low": 0.03206, "close": 0.03229, "volume": 9466580.0, "close_time": 1774558799999, "quote_volume": 305986.03526, "trades": 2187, "taker_buy_base": 3324570.0, "taker_buy_quote": 107411.81854 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.03227, "high": 0.03263, "low": 0.03193, "close": 0.03222, "volume": 5142410.0, "close_time": 1774562399999, "quote_volume": 166130.08392, "trades": 1888, "taker_buy_base": 3411638.0, "taker_buy_quote": 110271.5483 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.03222, "high": 0.03281, "low": 0.03213, "close": 0.0323, "volume": 8671175.0, "close_time": 1774565999999, "quote_volume": 281256.07204, "trades": 2710, "taker_buy_base": 4266964.0, "taker_buy_quote": 138378.30847 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0323, "high": 0.03245, "low": 0.03172, "close": 0.03213, "volume": 7044375.0, "close_time": 1774569599999, "quote_volume": 226179.56096, "trades": 2412, "taker_buy_base": 4455118.0, "taker_buy_quote": 143106.59829 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03212, "high": 0.03257, "low": 0.0316, "close": 0.03226, "volume": 13749349.0, "close_time": 1774573199999, "quote_volume": 442498.41678, "trades": 3994, "taker_buy_base": 7735594.0, "taker_buy_quote": 249333.16564 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.03223, "high": 0.0324, "low": 0.03184, "close": 0.03187, "volume": 6152160.0, "close_time": 1774576799999, "quote_volume": 197381.45115, "trades": 1952, "taker_buy_base": 2558514.0, "taker_buy_quote": 82111.74598 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.03187, "high": 0.03228, "low": 0.03168, "close": 0.03228, "volume": 6499503.0, "close_time": 1774580399999, "quote_volume": 207972.41866, "trades": 2214, "taker_buy_base": 2793346.0, "taker_buy_quote": 89380.57943 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.03227, "high": 0.03255, "low": 0.03211, "close": 0.03219, "volume": 5346148.0, "close_time": 1774583999999, "quote_volume": 172645.74058, "trades": 1802, "taker_buy_base": 1766299.0, "taker_buy_quote": 57087.77986 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0322, "high": 0.03254, "low": 0.03209, "close": 0.0322, "volume": 4348878.0, "close_time": 1774587599999, "quote_volume": 140593.21722, "trades": 1541, "taker_buy_base": 2436268.0, "taker_buy_quote": 78808.28606 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.03223, "high": 0.0329, "low": 0.03189, "close": 0.03225, "volume": 6860053.0, "close_time": 1774591199999, "quote_volume": 222135.82476, "trades": 2462, "taker_buy_base": 3628101.0, "taker_buy_quote": 117414.69625 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.03223, "high": 0.03244, "low": 0.03156, "close": 0.03177, "volume": 6963835.0, "close_time": 1774594799999, "quote_volume": 222221.8782, "trades": 2631, "taker_buy_base": 2330773.0, "taker_buy_quote": 74654.87183 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.03174, "high": 0.03191, "low": 0.03157, "close": 0.0319, "volume": 5050518.0, "close_time": 1774598399999, "quote_volume": 160362.3922, "trades": 2589, "taker_buy_base": 2823885.0, "taker_buy_quote": 89715.15619 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0319, "high": 0.03204, "low": 0.03166, "close": 0.03171, "volume": 6314712.0, "close_time": 1774601999999, "quote_volume": 201287.97268, "trades": 2090, "taker_buy_base": 3196937.0, "taker_buy_quote": 101936.63152 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.03172, "high": 0.03187, "low": 0.03155, "close": 0.03169, "volume": 7060947.0, "close_time": 1774605599999, "quote_volume": 223901.06339, "trades": 2750, "taker_buy_base": 3949827.0, "taker_buy_quote": 125262.60598 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.03169, "high": 0.03183, "low": 0.03137, "close": 0.03149, "volume": 10388591.0, "close_time": 1774609199999, "quote_volume": 328241.2982, "trades": 2377, "taker_buy_base": 5122110.0, "taker_buy_quote": 161811.7123 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0315, "high": 0.03207, "low": 0.03144, "close": 0.03195, "volume": 8225678.0, "close_time": 1774612799999, "quote_volume": 261653.06157, "trades": 2557, "taker_buy_base": 3326505.0, "taker_buy_quote": 105754.74522 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03195, "high": 0.03206, "low": 0.0316, "close": 0.03198, "volume": 7537095.0, "close_time": 1774616399999, "quote_volume": 240159.4045, "trades": 1995, "taker_buy_base": 3657141.0, "taker_buy_quote": 116460.52997 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.03197, "high": 0.03199, "low": 0.03162, "close": 0.03178, "volume": 6364154.0, "close_time": 1774619999999, "quote_volume": 202144.27466, "trades": 1729, "taker_buy_base": 2712328.0, "taker_buy_quote": 86161.02867 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.03177, "high": 0.03207, "low": 0.0317, "close": 0.03201, "volume": 5947996.0, "close_time": 1774623599999, "quote_volume": 189569.73892, "trades": 2014, "taker_buy_base": 3109621.0, "taker_buy_quote": 99163.42634 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.03199, "high": 0.03245, "low": 0.03176, "close": 0.03231, "volume": 8484562.0, "close_time": 1774627199999, "quote_volume": 272472.49634, "trades": 2693, "taker_buy_base": 4235156.0, "taker_buy_quote": 136020.36204 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03229, "high": 0.03256, "low": 0.03221, "close": 0.03251, "volume": 5759545.0, "close_time": 1774630799999, "quote_volume": 186513.97324, "trades": 2564, "taker_buy_base": 3335285.0, "taker_buy_quote": 108041.2331 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0325, "high": 0.03262, "low": 0.03196, "close": 0.03213, "volume": 6551140.0, "close_time": 1774634399999, "quote_volume": 211850.64223, "trades": 2146, "taker_buy_base": 3987803.0, "taker_buy_quote": 129042.96717 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.03213, "high": 0.03249, "low": 0.03199, "close": 0.03247, "volume": 5660601.0, "close_time": 1774637999999, "quote_volume": 182374.30353, "trades": 1984, "taker_buy_base": 3044321.0, "taker_buy_quote": 98112.33387 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.03249, "high": 0.03285, "low": 0.03233, "close": 0.03261, "volume": 6604869.0, "close_time": 1774641599999, "quote_volume": 215075.0655, "trades": 2180, "taker_buy_base": 3222818.0, "taker_buy_quote": 105009.25055 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03259, "high": 0.03288, "low": 0.03233, "close": 0.03273, "volume": 5340915.0, "close_time": 1774645199999, "quote_volume": 173883.06621, "trades": 1731, "taker_buy_base": 2682351.0, "taker_buy_quote": 87401.74361 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.03275, "high": 0.03303, "low": 0.03238, "close": 0.03271, "volume": 19080516.0, "close_time": 1774648799999, "quote_volume": 624136.17691, "trades": 4073, "taker_buy_base": 7311561.0, "taker_buy_quote": 239527.6258 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0327, "high": 0.03298, "low": 0.03252, "close": 0.03264, "volume": 16115824.0, "close_time": 1774652399999, "quote_volume": 527282.62607, "trades": 2456, "taker_buy_base": 5761461.0, "taker_buy_quote": 188548.51372 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.03264, "high": 0.03276, "low": 0.03215, "close": 0.03267, "volume": 8002050.0, "close_time": 1774655999999, "quote_volume": 259750.34611, "trades": 1984, "taker_buy_base": 3808162.0, "taker_buy_quote": 123567.82322 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03264, "high": 0.03268, "low": 0.03186, "close": 0.03219, "volume": 8045032.0, "close_time": 1774659599999, "quote_volume": 259118.13918, "trades": 1786, "taker_buy_base": 3689191.0, "taker_buy_quote": 118594.56396 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.03217, "high": 0.03265, "low": 0.03216, "close": 0.03234, "volume": 6025010.0, "close_time": 1774663199999, "quote_volume": 195230.28743, "trades": 2765, "taker_buy_base": 2663946.0, "taker_buy_quote": 86349.13131 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.03234, "high": 0.03277, "low": 0.03215, "close": 0.03223, "volume": 12518123.0, "close_time": 1774666799999, "quote_volume": 404754.93601, "trades": 2765, "taker_buy_base": 5975058.0, "taker_buy_quote": 193346.52457 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.03223, "high": 0.03228, "low": 0.03185, "close": 0.03195, "volume": 6628260.0, "close_time": 1774670399999, "quote_volume": 212945.69398, "trades": 2356, "taker_buy_base": 2487743.0, "taker_buy_quote": 79972.25988 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03195, "high": 0.03228, "low": 0.03192, "close": 0.03227, "volume": 5519085.0, "close_time": 1774673999999, "quote_volume": 176891.40896, "trades": 1896, "taker_buy_base": 2452360.0, "taker_buy_quote": 78630.50891 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.03225, "high": 0.03243, "low": 0.03198, "close": 0.032, "volume": 6765039.0, "close_time": 1774677599999, "quote_volume": 217483.41893, "trades": 2299, "taker_buy_base": 2881654.0, "taker_buy_quote": 92630.87736 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.032, "high": 0.03225, "low": 0.0319, "close": 0.03207, "volume": 6261270.0, "close_time": 1774681199999, "quote_volume": 200511.45024, "trades": 1880, "taker_buy_base": 2809107.0, "taker_buy_quote": 90028.10358 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0321, "high": 0.03213, "low": 0.03191, "close": 0.03195, "volume": 4361963.0, "close_time": 1774684799999, "quote_volume": 139630.54731, "trades": 1543, "taker_buy_base": 2153692.0, "taker_buy_quote": 68983.22892 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03195, "high": 0.03208, "low": 0.03187, "close": 0.03201, "volume": 6884742.0, "close_time": 1774688399999, "quote_volume": 220015.76991, "trades": 1881, "taker_buy_base": 2813897.0, "taker_buy_quote": 89994.09039 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.03199, "high": 0.03253, "low": 0.03197, "close": 0.03203, "volume": 14833341.0, "close_time": 1774691999999, "quote_volume": 476881.65634, "trades": 3009, "taker_buy_base": 6380443.0, "taker_buy_quote": 205322.39707 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.03205, "high": 0.03207, "low": 0.03162, "close": 0.03199, "volume": 5128996.0, "close_time": 1774695599999, "quote_volume": 163597.60356, "trades": 2002, "taker_buy_base": 2528511.0, "taker_buy_quote": 80700.51261 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.03197, "high": 0.03216, "low": 0.03186, "close": 0.03202, "volume": 4195309.0, "close_time": 1774699199999, "quote_volume": 134294.30907, "trades": 1526, "taker_buy_base": 1668591.0, "taker_buy_quote": 53439.90824 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.03201, "high": 0.03217, "low": 0.0317, "close": 0.03204, "volume": 7019048.0, "close_time": 1774702799999, "quote_volume": 224324.7628, "trades": 2574, "taker_buy_base": 3265240.0, "taker_buy_quote": 104434.9062 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.03204, "high": 0.03228, "low": 0.0318, "close": 0.03207, "volume": 16690765.0, "close_time": 1774706399999, "quote_volume": 536178.07564, "trades": 3232, "taker_buy_base": 3483007.0, "taker_buy_quote": 111895.93325 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.03208, "high": 0.03221, "low": 0.03185, "close": 0.03188, "volume": 11589145.0, "close_time": 1774709999999, "quote_volume": 370894.4293, "trades": 2757, "taker_buy_base": 4471960.0, "taker_buy_quote": 143134.28018 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.03188, "high": 0.0323, "low": 0.03182, "close": 0.03211, "volume": 13632787.0, "close_time": 1774713599999, "quote_volume": 437213.95114, "trades": 3153, "taker_buy_base": 4985852.0, "taker_buy_quote": 159963.08369 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.03196, "close": 0.03208, "volume": 6872497.0, "close_time": 1774717199999, "quote_volume": 220404.33189, "trades": 2131, "taker_buy_base": 2333261.0, "taker_buy_quote": 74854.16372 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.03209, "high": 0.03219, "low": 0.03199, "close": 0.03217, "volume": 9242093.0, "close_time": 1774720799999, "quote_volume": 296666.04195, "trades": 3733, "taker_buy_base": 3465572.0, "taker_buy_quote": 111367.01852 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.03217, "high": 0.03226, "low": 0.03196, "close": 0.03203, "volume": 11578222.0, "close_time": 1774724399999, "quote_volume": 372081.22495, "trades": 4273, "taker_buy_base": 5654608.0, "taker_buy_quote": 181827.76925 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.03203, "high": 0.03216, "low": 0.03186, "close": 0.03206, "volume": 7280523.0, "close_time": 1774727999999, "quote_volume": 232671.09007, "trades": 2282, "taker_buy_base": 3037911.0, "taker_buy_quote": 97164.28108 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.03206, "high": 0.03696, "low": 0.03122, "close": 0.0319, "volume": 83250537.0, "close_time": 1774731599999, "quote_volume": 2746856.10882, "trades": 35981, "taker_buy_base": 48699990.0, "taker_buy_quote": 1605095.65887 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.03191, "high": 0.03223, "low": 0.0316, "close": 0.03218, "volume": 8425010.0, "close_time": 1774735199999, "quote_volume": 269035.33876, "trades": 3396, "taker_buy_base": 5218195.0, "taker_buy_quote": 166673.54383 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.03218, "high": 0.03228, "low": 0.03175, "close": 0.03186, "volume": 6339422.0, "close_time": 1774738799999, "quote_volume": 202855.9502, "trades": 3240, "taker_buy_base": 2938816.0, "taker_buy_quote": 94134.86853 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.03186, "high": 0.03248, "low": 0.03156, "close": 0.03244, "volume": 6982386.0, "close_time": 1774742399999, "quote_volume": 222833.25013, "trades": 2747, "taker_buy_base": 4393472.0, "taker_buy_quote": 140229.64958 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0324, "high": 0.03287, "low": 0.03142, "close": 0.03166, "volume": 15394590.0, "close_time": 1774745999999, "quote_volume": 493408.23543, "trades": 5347, "taker_buy_base": 6199629.0, "taker_buy_quote": 198779.90236 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.03163, "high": 0.03245, "low": 0.03159, "close": 0.03223, "volume": 6789464.0, "close_time": 1774749599999, "quote_volume": 218114.06605, "trades": 3993, "taker_buy_base": 2629360.0, "taker_buy_quote": 84351.56376 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.03223, "high": 0.03279, "low": 0.03221, "close": 0.03264, "volume": 4269298.0, "close_time": 1774753199999, "quote_volume": 139118.68004, "trades": 2665, "taker_buy_base": 2249794.0, "taker_buy_quote": 73341.67508 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.03264, "high": 0.03275, "low": 0.03242, "close": 0.03251, "volume": 5685819.0, "close_time": 1774756799999, "quote_volume": 185106.26263, "trades": 3029, "taker_buy_base": 2394292.0, "taker_buy_quote": 77968.25418 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.03252, "high": 0.03287, "low": 0.03246, "close": 0.03254, "volume": 6962266.0, "close_time": 1774760399999, "quote_volume": 227313.47561, "trades": 3148, "taker_buy_base": 3507342.0, "taker_buy_quote": 114606.4084 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.03254, "high": 0.03285, "low": 0.03228, "close": 0.03257, "volume": 5639513.0, "close_time": 1774763999999, "quote_volume": 183784.1324, "trades": 2925, "taker_buy_base": 2256079.0, "taker_buy_quote": 73502.02684 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.03257, "high": 0.03267, "low": 0.0319, "close": 0.03205, "volume": 5132336.0, "close_time": 1774767599999, "quote_volume": 166013.4309, "trades": 2320, "taker_buy_base": 1605665.0, "taker_buy_quote": 51979.46681 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.03204, "high": 0.03239, "low": 0.03196, "close": 0.03213, "volume": 4364978.0, "close_time": 1774771199999, "quote_volume": 140252.75407, "trades": 2723, "taker_buy_base": 1365279.0, "taker_buy_quote": 43895.20577 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.03211, "high": 0.03253, "low": 0.03179, "close": 0.03186, "volume": 7235669.0, "close_time": 1774774799999, "quote_volume": 232688.71545, "trades": 3473, "taker_buy_base": 2870528.0, "taker_buy_quote": 92434.86295 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.03186, "high": 0.03207, "low": 0.03175, "close": 0.03194, "volume": 5381399.0, "close_time": 1774778399999, "quote_volume": 171760.90478, "trades": 2192, "taker_buy_base": 2236742.0, "taker_buy_quote": 71411.66753 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.03193, "high": 0.03226, "low": 0.03191, "close": 0.03219, "volume": 5193602.0, "close_time": 1774781999999, "quote_volume": 166508.23459, "trades": 1978, "taker_buy_base": 2706417.0, "taker_buy_quote": 86798.11523 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.03218, "high": 0.03223, "low": 0.03168, "close": 0.032, "volume": 6701567.0, "close_time": 1774785599999, "quote_volume": 213857.32647, "trades": 2444, "taker_buy_base": 3171882.0, "taker_buy_quote": 101258.10837 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03201, "high": 0.03208, "low": 0.03179, "close": 0.03193, "volume": 5421292.0, "close_time": 1774789199999, "quote_volume": 172875.02143, "trades": 2129, "taker_buy_base": 1915912.0, "taker_buy_quote": 61110.13468 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.03193, "high": 0.03201, "low": 0.03169, "close": 0.03183, "volume": 6660426.0, "close_time": 1774792799999, "quote_volume": 212150.87822, "trades": 2249, "taker_buy_base": 3775859.0, "taker_buy_quote": 120256.43713 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.03183, "high": 0.03194, "low": 0.03172, "close": 0.03182, "volume": 5980205.0, "close_time": 1774796399999, "quote_volume": 190353.93367, "trades": 2495, "taker_buy_base": 2774075.0, "taker_buy_quote": 88322.89897 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.03181, "high": 0.03189, "low": 0.03162, "close": 0.0318, "volume": 4090715.0, "close_time": 1774799999999, "quote_volume": 129834.85379, "trades": 2307, "taker_buy_base": 1864350.0, "taker_buy_quote": 59206.67525 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03178, "high": 0.03191, "low": 0.03131, "close": 0.03159, "volume": 7854308.0, "close_time": 1774803599999, "quote_volume": 247730.4597, "trades": 4019, "taker_buy_base": 2277634.0, "taker_buy_quote": 71802.98673 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.03159, "high": 0.03194, "low": 0.03158, "close": 0.03192, "volume": 2471542.0, "close_time": 1774807199999, "quote_volume": 78478.41021, "trades": 1638, "taker_buy_base": 1700312.0, "taker_buy_quote": 54002.66868 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.03191, "high": 0.03191, "low": 0.03156, "close": 0.03191, "volume": 2549908.0, "close_time": 1774810799999, "quote_volume": 80944.57509, "trades": 1470, "taker_buy_base": 1034717.0, "taker_buy_quote": 32870.46939 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.03191, "high": 0.03219, "low": 0.03188, "close": 0.03218, "volume": 2970651.0, "close_time": 1774814399999, "quote_volume": 95262.00675, "trades": 1798, "taker_buy_base": 1992894.0, "taker_buy_quote": 63919.76575 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03218, "high": 0.03243, "low": 0.03185, "close": 0.03205, "volume": 4292807.0, "close_time": 1774817999999, "quote_volume": 137862.69975, "trades": 1623, "taker_buy_base": 1564188.0, "taker_buy_quote": 50338.41937 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.03206, "high": 0.03272, "low": 0.03206, "close": 0.03268, "volume": 3054564.0, "close_time": 1774821599999, "quote_volume": 98960.5831, "trades": 1608, "taker_buy_base": 2314125.0, "taker_buy_quote": 74997.25617 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.03265, "high": 0.03275, "low": 0.03226, "close": 0.03268, "volume": 5267661.0, "close_time": 1774825199999, "quote_volume": 171308.77259, "trades": 2540, "taker_buy_base": 3005534.0, "taker_buy_quote": 97682.45742 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.03268, "high": 0.03342, "low": 0.0325, "close": 0.0334, "volume": 6506766.0, "close_time": 1774828799999, "quote_volume": 214869.86205, "trades": 2351, "taker_buy_base": 3397912.0, "taker_buy_quote": 112277.29483 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0334, "high": 0.03393, "low": 0.03293, "close": 0.03366, "volume": 12951495.0, "close_time": 1774832399999, "quote_volume": 432208.26139, "trades": 5129, "taker_buy_base": 4597075.0, "taker_buy_quote": 153735.86821 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.03364, "high": 0.03393, "low": 0.0333, "close": 0.03369, "volume": 7275657.0, "close_time": 1774835999999, "quote_volume": 244732.72917, "trades": 2796, "taker_buy_base": 3421231.0, "taker_buy_quote": 115032.12018 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.03372, "high": 0.03404, "low": 0.03329, "close": 0.03344, "volume": 7639716.0, "close_time": 1774839599999, "quote_volume": 257891.31095, "trades": 3239, "taker_buy_base": 3180043.0, "taker_buy_quote": 107483.78432 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.03345, "high": 0.03345, "low": 0.03268, "close": 0.0328, "volume": 10804169.0, "close_time": 1774843199999, "quote_volume": 356440.34981, "trades": 3352, "taker_buy_base": 4795960.0, "taker_buy_quote": 158396.02049 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0328, "high": 0.03285, "low": 0.03213, "close": 0.03253, "volume": 9835838.0, "close_time": 1774846799999, "quote_volume": 319550.67153, "trades": 3349, "taker_buy_base": 3141052.0, "taker_buy_quote": 101967.06164 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.03252, "high": 0.03284, "low": 0.03204, "close": 0.03222, "volume": 7269403.0, "close_time": 1774850399999, "quote_volume": 235427.29177, "trades": 2563, "taker_buy_base": 3064801.0, "taker_buy_quote": 99494.08574 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.03222, "high": 0.03225, "low": 0.03184, "close": 0.03191, "volume": 8977167.0, "close_time": 1774853999999, "quote_volume": 287497.46699, "trades": 2741, "taker_buy_base": 3687203.0, "taker_buy_quote": 118157.46053 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.03193, "high": 0.03211, "low": 0.03178, "close": 0.03204, "volume": 5467492.0, "close_time": 1774857599999, "quote_volume": 174670.12422, "trades": 1745, "taker_buy_base": 3082254.0, "taker_buy_quote": 98477.56544 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.03204, "high": 0.0321, "low": 0.0318, "close": 0.03187, "volume": 5517246.0, "close_time": 1774861199999, "quote_volume": 176183.18909, "trades": 1938, "taker_buy_base": 2542988.0, "taker_buy_quote": 81225.97438 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.03187, "high": 0.032, "low": 0.03165, "close": 0.03198, "volume": 5771186.0, "close_time": 1774864799999, "quote_volume": 183927.57684, "trades": 3078, "taker_buy_base": 2684555.0, "taker_buy_quote": 85639.9902 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.03198, "high": 0.03211, "low": 0.0317, "close": 0.0319, "volume": 8017191.0, "close_time": 1774868399999, "quote_volume": 255105.09614, "trades": 1964, "taker_buy_base": 4852758.0, "taker_buy_quote": 154263.38101 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.03189, "high": 0.03203, "low": 0.03177, "close": 0.03191, "volume": 3953846.0, "close_time": 1774871999999, "quote_volume": 126218.91342, "trades": 2503, "taker_buy_base": 2405104.0, "taker_buy_quote": 76802.71481 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0319, "high": 0.03194, "low": 0.0317, "close": 0.03174, "volume": 3640770.0, "close_time": 1774875599999, "quote_volume": 115898.63354, "trades": 2595, "taker_buy_base": 2099337.0, "taker_buy_quote": 66857.42549 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.03174, "high": 0.03195, "low": 0.03168, "close": 0.0318, "volume": 4268718.0, "close_time": 1774879199999, "quote_volume": 135789.50463, "trades": 2748, "taker_buy_base": 2506366.0, "taker_buy_quote": 79737.58377 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0318, "high": 0.03196, "low": 0.03174, "close": 0.03189, "volume": 4916560.0, "close_time": 1774882799999, "quote_volume": 156621.19571, "trades": 3095, "taker_buy_base": 2818041.0, "taker_buy_quote": 89788.66406 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.03189, "high": 0.03205, "low": 0.03174, "close": 0.03204, "volume": 3090696.0, "close_time": 1774886399999, "quote_volume": 98656.02924, "trades": 1955, "taker_buy_base": 2181148.0, "taker_buy_quote": 69624.8747 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.03205, "high": 0.0322, "low": 0.03172, "close": 0.03208, "volume": 7127659.0, "close_time": 1774889999999, "quote_volume": 227298.30238, "trades": 2654, "taker_buy_base": 1887638.0, "taker_buy_quote": 60323.87425 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.03208, "high": 0.03232, "low": 0.03196, "close": 0.03226, "volume": 2567413.0, "close_time": 1774893599999, "quote_volume": 82520.45174, "trades": 2253, "taker_buy_base": 1862188.0, "taker_buy_quote": 59864.90642 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.03226, "high": 0.0326, "low": 0.03213, "close": 0.03251, "volume": 2955643.0, "close_time": 1774897199999, "quote_volume": 95604.54918, "trades": 1920, "taker_buy_base": 1573192.0, "taker_buy_quote": 50898.33183 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.03249, "high": 0.03278, "low": 0.03184, "close": 0.03206, "volume": 5562496.0, "close_time": 1774900799999, "quote_volume": 179172.59507, "trades": 2401, "taker_buy_base": 2833848.0, "taker_buy_quote": 91388.60113 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.03205, "high": 0.03268, "low": 0.03188, "close": 0.03251, "volume": 5387237.0, "close_time": 1774904399999, "quote_volume": 173430.1562, "trades": 1857, "taker_buy_base": 3829832.0, "taker_buy_quote": 123190.00847 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.03251, "high": 0.0326, "low": 0.03218, "close": 0.03238, "volume": 3057446.0, "close_time": 1774907999999, "quote_volume": 99066.3804, "trades": 1419, "taker_buy_base": 1442751.0, "taker_buy_quote": 46766.77105 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.03237, "high": 0.03267, "low": 0.03205, "close": 0.03216, "volume": 5335914.0, "close_time": 1774911599999, "quote_volume": 172370.3029, "trades": 2031, "taker_buy_base": 1444000.0, "taker_buy_quote": 46788.98209 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.03217, "high": 0.03228, "low": 0.03201, "close": 0.03214, "volume": 3256868.0, "close_time": 1774915199999, "quote_volume": 104762.78222, "trades": 3217, "taker_buy_base": 2332941.0, "taker_buy_quote": 75055.59225 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.03212, "high": 0.03247, "low": 0.03167, "close": 0.032, "volume": 6828547.0, "close_time": 1774918799999, "quote_volume": 217922.5906, "trades": 3570, "taker_buy_base": 2869647.0, "taker_buy_quote": 91735.64692 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.032, "high": 0.03239, "low": 0.03193, "close": 0.03218, "volume": 4598048.0, "close_time": 1774922399999, "quote_volume": 147883.4885, "trades": 2621, "taker_buy_base": 1861863.0, "taker_buy_quote": 59864.60574 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.03218, "high": 0.03223, "low": 0.03192, "close": 0.03198, "volume": 3341550.0, "close_time": 1774925999999, "quote_volume": 107181.97369, "trades": 1706, "taker_buy_base": 2072265.0, "taker_buy_quote": 66481.16204 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.03199, "high": 0.03209, "low": 0.03174, "close": 0.03197, "volume": 5218723.0, "close_time": 1774929599999, "quote_volume": 166708.42378, "trades": 2334, "taker_buy_base": 3011616.0, "taker_buy_quote": 96215.97491 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.03195, "high": 0.03229, "low": 0.03167, "close": 0.03204, "volume": 10396522.0, "close_time": 1774933199999, "quote_volume": 331215.68543, "trades": 7319, "taker_buy_base": 3696121.0, "taker_buy_quote": 117987.10311 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.03202, "high": 0.0322, "low": 0.03177, "close": 0.03204, "volume": 8914375.0, "close_time": 1774936799999, "quote_volume": 285005.0338, "trades": 2912, "taker_buy_base": 4187987.0, "taker_buy_quote": 133883.52871 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.03204, "high": 0.03214, "low": 0.03191, "close": 0.03205, "volume": 2257478.0, "close_time": 1774940399999, "quote_volume": 72323.68921, "trades": 1737, "taker_buy_base": 1627593.0, "taker_buy_quote": 52152.76151 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.03204, "high": 0.03215, "low": 0.03183, "close": 0.03204, "volume": 5921288.0, "close_time": 1774943999999, "quote_volume": 189497.41626, "trades": 2495, "taker_buy_base": 2232912.0, "taker_buy_quote": 71530.98509 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.03203, "high": 0.03221, "low": 0.03178, "close": 0.03205, "volume": 7245205.0, "close_time": 1774947599999, "quote_volume": 231931.86054, "trades": 3258, "taker_buy_base": 4042411.0, "taker_buy_quote": 129396.24651 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.03205, "high": 0.03226, "low": 0.03172, "close": 0.03214, "volume": 10655232.0, "close_time": 1774951199999, "quote_volume": 341360.67754, "trades": 4359, "taker_buy_base": 4291825.0, "taker_buy_quote": 137623.68939 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.03214, "high": 0.03246, "low": 0.03157, "close": 0.03202, "volume": 26607277.0, "close_time": 1774954799999, "quote_volume": 847699.82878, "trades": 8920, "taker_buy_base": 8594048.0, "taker_buy_quote": 274357.81982 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.03201, "high": 0.03224, "low": 0.03185, "close": 0.03196, "volume": 11492134.0, "close_time": 1774958399999, "quote_volume": 368503.48891, "trades": 4662, "taker_buy_base": 4177306.0, "taker_buy_quote": 133906.00147 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.03197, "high": 0.03223, "low": 0.03183, "close": 0.03201, "volume": 4929885.0, "close_time": 1774961999999, "quote_volume": 157990.26181, "trades": 2684, "taker_buy_base": 2899153.0, "taker_buy_quote": 92981.37809 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.032, "high": 0.03224, "low": 0.03185, "close": 0.03194, "volume": 4737479.0, "close_time": 1774965599999, "quote_volume": 151807.07535, "trades": 2698, "taker_buy_base": 2367870.0, "taker_buy_quote": 75988.02291 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.03192, "high": 0.03211, "low": 0.03178, "close": 0.03207, "volume": 3195959.0, "close_time": 1774969199999, "quote_volume": 102201.7644, "trades": 3256, "taker_buy_base": 1980777.0, "taker_buy_quote": 63372.92846 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.03207, "high": 0.03223, "low": 0.03179, "close": 0.03199, "volume": 9764656.0, "close_time": 1774972799999, "quote_volume": 312132.17145, "trades": 3955, "taker_buy_base": 2545888.0, "taker_buy_quote": 81484.91805 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.032, "high": 0.03219, "low": 0.03198, "close": 0.03215, "volume": 2501213.0, "close_time": 1774976399999, "quote_volume": 80293.92959, "trades": 1895, "taker_buy_base": 1524982.0, "taker_buy_quote": 48977.64704 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.03215, "high": 0.03262, "low": 0.03215, "close": 0.03237, "volume": 4765419.0, "close_time": 1774979999999, "quote_volume": 154202.31823, "trades": 2706, "taker_buy_base": 3065269.0, "taker_buy_quote": 99162.35337 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.03238, "high": 0.03297, "low": 0.03236, "close": 0.03288, "volume": 4627795.0, "close_time": 1774983599999, "quote_volume": 151201.64441, "trades": 3050, "taker_buy_base": 2391671.0, "taker_buy_quote": 78121.07569 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.03289, "high": 0.03323, "low": 0.03285, "close": 0.03303, "volume": 5141329.0, "close_time": 1774987199999, "quote_volume": 169577.38207, "trades": 3375, "taker_buy_base": 2449880.0, "taker_buy_quote": 80804.72373 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.03301, "high": 0.03303, "low": 0.03246, "close": 0.03275, "volume": 6413859.0, "close_time": 1774990799999, "quote_volume": 209660.22433, "trades": 3864, "taker_buy_base": 2617849.0, "taker_buy_quote": 85568.66083 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.03273, "high": 0.03351, "low": 0.0327, "close": 0.03351, "volume": 3480801.0, "close_time": 1774994399999, "quote_volume": 115233.10004, "trades": 3036, "taker_buy_base": 2017695.0, "taker_buy_quote": 66766.23471 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0335, "high": 0.03378, "low": 0.03274, "close": 0.03284, "volume": 8274218.0, "close_time": 1774997999999, "quote_volume": 274893.34942, "trades": 6102, "taker_buy_base": 3377808.0, "taker_buy_quote": 112248.42589 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.03284, "high": 0.03285, "low": 0.03252, "close": 0.03257, "volume": 2471507.0, "close_time": 1775001599999, "quote_volume": 80724.33307, "trades": 2187, "taker_buy_base": 1581906.0, "taker_buy_quote": 51677.78398 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.03258, "high": 0.03292, "low": 0.03238, "close": 0.03265, "volume": 5087074.0, "close_time": 1775005199999, "quote_volume": 166296.49215, "trades": 3270, "taker_buy_base": 2144202.0, "taker_buy_quote": 70079.31324 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.03265, "high": 0.03279, "low": 0.0324, "close": 0.03244, "volume": 3089186.0, "close_time": 1775008799999, "quote_volume": 100654.62286, "trades": 2165, "taker_buy_base": 1462261.0, "taker_buy_quote": 47677.98328 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.03244, "high": 0.03268, "low": 0.03229, "close": 0.03265, "volume": 4799787.0, "close_time": 1775012399999, "quote_volume": 155895.47064, "trades": 2378, "taker_buy_base": 2148154.0, "taker_buy_quote": 69776.85571 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.03263, "high": 0.03272, "low": 0.03225, "close": 0.03244, "volume": 3595625.0, "close_time": 1775015999999, "quote_volume": 116588.13053, "trades": 2101, "taker_buy_base": 1583211.0, "taker_buy_quote": 51337.28408 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.03244, "high": 0.03258, "low": 0.03164, "close": 0.03174, "volume": 11463592.0, "close_time": 1775019599999, "quote_volume": 367188.55218, "trades": 3482, "taker_buy_base": 5360969.0, "taker_buy_quote": 171988.33903 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.03173, "high": 0.03222, "low": 0.03169, "close": 0.03213, "volume": 3615463.0, "close_time": 1775023199999, "quote_volume": 115439.89662, "trades": 1396, "taker_buy_base": 1376591.0, "taker_buy_quote": 43961.17986 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.03213, "high": 0.03234, "low": 0.03201, "close": 0.03209, "volume": 3734630.0, "close_time": 1775026799999, "quote_volume": 120060.0291, "trades": 907, "taker_buy_base": 1503249.0, "taker_buy_quote": 48399.09557 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.03207, "high": 0.03209, "low": 0.03187, "close": 0.032, "volume": 1596375.0, "close_time": 1775030399999, "quote_volume": 51063.41344, "trades": 992, "taker_buy_base": 856783.0, "taker_buy_quote": 27418.94362 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.032, "high": 0.03215, "low": 0.03197, "close": 0.03208, "volume": 2503816.0, "close_time": 1775033999999, "quote_volume": 80266.28539, "trades": 1522, "taker_buy_base": 1238188.0, "taker_buy_quote": 39695.15941 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.03207, "high": 0.03221, "low": 0.0318, "close": 0.03194, "volume": 7020988.0, "close_time": 1775037599999, "quote_volume": 224653.99676, "trades": 2090, "taker_buy_base": 3114320.0, "taker_buy_quote": 99709.88827 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.03192, "high": 0.03203, "low": 0.03185, "close": 0.032, "volume": 1301723.0, "close_time": 1775041199999, "quote_volume": 41595.38371, "trades": 852, "taker_buy_base": 1130054.0, "taker_buy_quote": 36115.37467 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.03199, "high": 0.0323, "low": 0.03194, "close": 0.03226, "volume": 1744983.0, "close_time": 1775044799999, "quote_volume": 56034.67732, "trades": 1119, "taker_buy_base": 1354261.0, "taker_buy_quote": 43485.20447 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.03223, "high": 0.03258, "low": 0.03197, "close": 0.03241, "volume": 8560434.0, "close_time": 1775048399999, "quote_volume": 276069.14611, "trades": 2210, "taker_buy_base": 3641072.0, "taker_buy_quote": 117464.56231 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.03242, "high": 0.03256, "low": 0.03222, "close": 0.03255, "volume": 5687666.0, "close_time": 1775051999999, "quote_volume": 184270.14309, "trades": 1667, "taker_buy_base": 2453965.0, "taker_buy_quote": 79545.77364 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.03255, "high": 0.03269, "low": 0.0321, "close": 0.03213, "volume": 4675178.0, "close_time": 1775055599999, "quote_volume": 151251.76138, "trades": 1764, "taker_buy_base": 1650635.0, "taker_buy_quote": 53445.6328 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.03213, "high": 0.03245, "low": 0.03179, "close": 0.03231, "volume": 7758426.0, "close_time": 1775059199999, "quote_volume": 249401.84651, "trades": 2091, "taker_buy_base": 3607383.0, "taker_buy_quote": 116120.43542 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.03232, "high": 0.03264, "low": 0.03207, "close": 0.03232, "volume": 3866006.0, "close_time": 1775062799999, "quote_volume": 124902.50047, "trades": 1530, "taker_buy_base": 1818212.0, "taker_buy_quote": 58756.01282 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.03232, "high": 0.03241, "low": 0.03197, "close": 0.032, "volume": 1714884.0, "close_time": 1775066399999, "quote_volume": 55181.39415, "trades": 1273, "taker_buy_base": 893326.0, "taker_buy_quote": 28753.42917 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.03201, "high": 0.03209, "low": 0.03186, "close": 0.03204, "volume": 3591457.0, "close_time": 1775069999999, "quote_volume": 114943.50478, "trades": 2139, "taker_buy_base": 1927806.0, "taker_buy_quote": 61703.23484 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.03205, "high": 0.03224, "low": 0.0316, "close": 0.03161, "volume": 7067611.0, "close_time": 1775073599999, "quote_volume": 225453.64337, "trades": 2063, "taker_buy_base": 1727017.0, "taker_buy_quote": 55164.30486 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.03162, "high": 0.03197, "low": 0.03054, "close": 0.03191, "volume": 12881193.0, "close_time": 1775077199999, "quote_volume": 402357.19868, "trades": 3946, "taker_buy_base": 7417123.0, "taker_buy_quote": 232046.53953 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0319, "high": 0.03203, "low": 0.03154, "close": 0.0318, "volume": 3545497.0, "close_time": 1775080799999, "quote_volume": 112768.43957, "trades": 1899, "taker_buy_base": 1749877.0, "taker_buy_quote": 55727.65738 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.03179, "high": 0.03185, "low": 0.03156, "close": 0.03172, "volume": 3027278.0, "close_time": 1775084399999, "quote_volume": 95870.10041, "trades": 1753, "taker_buy_base": 1700128.0, "taker_buy_quote": 53850.65753 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.03172, "high": 0.03202, "low": 0.03166, "close": 0.03185, "volume": 2770537.0, "close_time": 1775087999999, "quote_volume": 88233.08611, "trades": 1719, "taker_buy_base": 1611482.0, "taker_buy_quote": 51312.65925 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.03185, "high": 0.03186, "low": 0.03133, "close": 0.03175, "volume": 5013514.0, "close_time": 1775091599999, "quote_volume": 158442.03658, "trades": 1698, "taker_buy_base": 2158307.0, "taker_buy_quote": 68276.11316 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.03172, "high": 0.03182, "low": 0.03123, "close": 0.03132, "volume": 7484175.0, "close_time": 1775095199999, "quote_volume": 236166.95724, "trades": 2984, "taker_buy_base": 3119809.0, "taker_buy_quote": 98483.8159 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.03132, "high": 0.032, "low": 0.03104, "close": 0.03192, "volume": 7388654.0, "close_time": 1775098799999, "quote_volume": 233399.70515, "trades": 1916, "taker_buy_base": 4947366.0, "taker_buy_quote": 156408.55086 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.03192, "high": 0.03302, "low": 0.03189, "close": 0.03246, "volume": 10445258.0, "close_time": 1775102399999, "quote_volume": 340466.46399, "trades": 2866, "taker_buy_base": 4955432.0, "taker_buy_quote": 161460.17139 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.03245, "high": 0.03277, "low": 0.03184, "close": 0.03213, "volume": 14328401.0, "close_time": 1775105999999, "quote_volume": 461819.27003, "trades": 3362, "taker_buy_base": 6367052.0, "taker_buy_quote": 205196.56731 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.03209, "high": 0.03267, "low": 0.03204, "close": 0.03243, "volume": 7395547.0, "close_time": 1775109599999, "quote_volume": 239671.63749, "trades": 2482, "taker_buy_base": 3702273.0, "taker_buy_quote": 119957.80424 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.03244, "high": 0.03304, "low": 0.03234, "close": 0.03241, "volume": 9458574.0, "close_time": 1775113199999, "quote_volume": 308755.57097, "trades": 3488, "taker_buy_base": 4083912.0, "taker_buy_quote": 133393.7164 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.03237, "high": 0.03248, "low": 0.03193, "close": 0.03239, "volume": 12988246.0, "close_time": 1775116799999, "quote_volume": 417527.65033, "trades": 3143, "taker_buy_base": 6132509.0, "taker_buy_quote": 197227.89699 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.03238, "high": 0.03283, "low": 0.03231, "close": 0.03234, "volume": 5610079.0, "close_time": 1775120399999, "quote_volume": 182842.66567, "trades": 1721, "taker_buy_base": 2895753.0, "taker_buy_quote": 94349.91142 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.03232, "high": 0.03251, "low": 0.03207, "close": 0.0323, "volume": 7384339.0, "close_time": 1775123999999, "quote_volume": 238654.28891, "trades": 1954, "taker_buy_base": 3457526.0, "taker_buy_quote": 111814.89015 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.03231, "high": 0.03271, "low": 0.03185, "close": 0.03219, "volume": 12341812.0, "close_time": 1775127599999, "quote_volume": 398193.70182, "trades": 2657, "taker_buy_base": 5361530.0, "taker_buy_quote": 173094.24113 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.03219, "high": 0.03253, "low": 0.03211, "close": 0.03242, "volume": 4776387.0, "close_time": 1775131199999, "quote_volume": 154400.32152, "trades": 1375, "taker_buy_base": 3004558.0, "taker_buy_quote": 97109.99616 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.03243, "high": 0.03259, "low": 0.03211, "close": 0.03243, "volume": 3727573.0, "close_time": 1775134799999, "quote_volume": 120518.16659, "trades": 1148, "taker_buy_base": 1590978.0, "taker_buy_quote": 51468.5937 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.03248, "high": 0.03268, "low": 0.03192, "close": 0.03224, "volume": 8522849.0, "close_time": 1775138399999, "quote_volume": 275331.76068, "trades": 2654, "taker_buy_base": 3353027.0, "taker_buy_quote": 108442.4849 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.03227, "high": 0.03245, "low": 0.03208, "close": 0.03241, "volume": 3905861.0, "close_time": 1775141999999, "quote_volume": 126121.54864, "trades": 2018, "taker_buy_base": 2420825.0, "taker_buy_quote": 78217.90774 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.03242, "high": 0.03288, "low": 0.03239, "close": 0.03288, "volume": 3803906.0, "close_time": 1775145599999, "quote_volume": 124300.80779, "trades": 2159, "taker_buy_base": 2431745.0, "taker_buy_quote": 79453.61027 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.03286, "high": 0.03314, "low": 0.03248, "close": 0.03266, "volume": 6432000.0, "close_time": 1775149199999, "quote_volume": 211140.54204, "trades": 2420, "taker_buy_base": 3773415.0, "taker_buy_quote": 123884.01391 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.03267, "high": 0.03302, "low": 0.03226, "close": 0.03253, "volume": 7045536.0, "close_time": 1775152799999, "quote_volume": 229037.44363, "trades": 2546, "taker_buy_base": 3202295.0, "taker_buy_quote": 104214.78715 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.03251, "high": 0.03339, "low": 0.03251, "close": 0.0333, "volume": 3068360.0, "close_time": 1775156399999, "quote_volume": 101264.65211, "trades": 1357, "taker_buy_base": 2431404.0, "taker_buy_quote": 80277.51039 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0333, "high": 0.03379, "low": 0.03305, "close": 0.03356, "volume": 11758277.0, "close_time": 1775159999999, "quote_volume": 392581.04712, "trades": 3278, "taker_buy_base": 5413888.0, "taker_buy_quote": 181168.76788 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03355, "high": 0.03416, "low": 0.0333, "close": 0.03396, "volume": 6323867.0, "close_time": 1775163599999, "quote_volume": 213620.28951, "trades": 2142, "taker_buy_base": 3214396.0, "taker_buy_quote": 108571.78646 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.03396, "high": 0.03397, "low": 0.03325, "close": 0.03392, "volume": 7216741.0, "close_time": 1775167199999, "quote_volume": 242250.44751, "trades": 2271, "taker_buy_base": 4169146.0, "taker_buy_quote": 140129.94585 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.03394, "high": 0.03431, "low": 0.03365, "close": 0.03421, "volume": 5874348.0, "close_time": 1775170799999, "quote_volume": 199606.15598, "trades": 2199, "taker_buy_base": 3205059.0, "taker_buy_quote": 109025.4995 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.03422, "high": 0.03493, "low": 0.03406, "close": 0.03477, "volume": 6579700.0, "close_time": 1775174399999, "quote_volume": 226836.54094, "trades": 1933, "taker_buy_base": 3847905.0, "taker_buy_quote": 132462.73856 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0348, "high": 0.03508, "low": 0.03395, "close": 0.03502, "volume": 9375851.0, "close_time": 1775177999999, "quote_volume": 324030.5797, "trades": 2730, "taker_buy_base": 3963450.0, "taker_buy_quote": 136856.14745 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.03501, "high": 0.03599, "low": 0.03498, "close": 0.03558, "volume": 11563722.0, "close_time": 1775181599999, "quote_volume": 411471.51419, "trades": 2909, "taker_buy_base": 5369262.0, "taker_buy_quote": 191024.08833 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.03561, "high": 0.03649, "low": 0.03544, "close": 0.03627, "volume": 7333744.0, "close_time": 1775185199999, "quote_volume": 264193.14043, "trades": 2562, "taker_buy_base": 3800087.0, "taker_buy_quote": 136801.54482 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.03627, "high": 0.03657, "low": 0.03576, "close": 0.03603, "volume": 17934539.0, "close_time": 1775188799999, "quote_volume": 648625.634, "trades": 5035, "taker_buy_base": 6982772.0, "taker_buy_quote": 252634.19786 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.03604, "high": 0.03605, "low": 0.03471, "close": 0.03499, "volume": 12272680.0, "close_time": 1775192399999, "quote_volume": 432242.94395, "trades": 4205, "taker_buy_base": 4569578.0, "taker_buy_quote": 160905.88324 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.03497, "high": 0.03562, "low": 0.03476, "close": 0.03512, "volume": 4968508.0, "close_time": 1775195999999, "quote_volume": 174627.79708, "trades": 2305, "taker_buy_base": 2139323.0, "taker_buy_quote": 75191.80632 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.03515, "high": 0.03523, "low": 0.03422, "close": 0.03436, "volume": 8644853.0, "close_time": 1775199599999, "quote_volume": 300741.97192, "trades": 3181, "taker_buy_base": 3099813.0, "taker_buy_quote": 107831.58636 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.03436, "high": 0.03464, "low": 0.03403, "close": 0.03428, "volume": 10203745.0, "close_time": 1775203199999, "quote_volume": 350535.48095, "trades": 3513, "taker_buy_base": 2937419.0, "taker_buy_quote": 101080.73674 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03428, "high": 0.03479, "low": 0.03405, "close": 0.03475, "volume": 7581527.0, "close_time": 1775206799999, "quote_volume": 260327.68521, "trades": 2909, "taker_buy_base": 3148842.0, "taker_buy_quote": 108144.93219 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.03473, "high": 0.03566, "low": 0.03457, "close": 0.03553, "volume": 6483474.0, "close_time": 1775210399999, "quote_volume": 228049.14525, "trades": 2309, "taker_buy_base": 2677722.0, "taker_buy_quote": 94218.53484 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.03554, "high": 0.03623, "low": 0.03497, "close": 0.03565, "volume": 14028561.0, "close_time": 1775213999999, "quote_volume": 498813.57394, "trades": 4129, "taker_buy_base": 4589620.0, "taker_buy_quote": 163198.94897 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.03565, "high": 0.03576, "low": 0.03495, "close": 0.03507, "volume": 8164383.0, "close_time": 1775217599999, "quote_volume": 288202.5348, "trades": 2829, "taker_buy_base": 3431749.0, "taker_buy_quote": 121095.12332 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.03508, "high": 0.03519, "low": 0.03417, "close": 0.03466, "volume": 12123205.0, "close_time": 1775221199999, "quote_volume": 419967.4368, "trades": 4430, "taker_buy_base": 4391245.0, "taker_buy_quote": 152342.94362 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.03466, "high": 0.03501, "low": 0.03425, "close": 0.03447, "volume": 8805406.0, "close_time": 1775224799999, "quote_volume": 305055.72232, "trades": 2865, "taker_buy_base": 3693674.0, "taker_buy_quote": 128170.40693 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.03447, "high": 0.03494, "low": 0.03447, "close": 0.03485, "volume": 2062748.0, "close_time": 1775228399999, "quote_volume": 71545.29001, "trades": 1069, "taker_buy_base": 1084749.0, "taker_buy_quote": 37640.60982 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.03485, "high": 0.03564, "low": 0.03481, "close": 0.03561, "volume": 4397572.0, "close_time": 1775231999999, "quote_volume": 154842.01909, "trades": 1663, "taker_buy_base": 2274055.0, "taker_buy_quote": 80077.94044 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03559, "high": 0.03595, "low": 0.03463, "close": 0.03535, "volume": 11398486.0, "close_time": 1775235599999, "quote_volume": 403491.58309, "trades": 4434, "taker_buy_base": 4876074.0, "taker_buy_quote": 172765.7028 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.03537, "high": 0.03554, "low": 0.03506, "close": 0.03527, "volume": 3077692.0, "close_time": 1775239199999, "quote_volume": 108651.03145, "trades": 1629, "taker_buy_base": 1372641.0, "taker_buy_quote": 48437.37678 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.03525, "high": 0.03549, "low": 0.0348, "close": 0.03484, "volume": 2835445.0, "close_time": 1775242799999, "quote_volume": 99750.49784, "trades": 1385, "taker_buy_base": 1401787.0, "taker_buy_quote": 49393.03797 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.03484, "high": 0.03544, "low": 0.03476, "close": 0.03538, "volume": 1924742.0, "close_time": 1775246399999, "quote_volume": 67456.91108, "trades": 1123, "taker_buy_base": 1195685.0, "taker_buy_quote": 41912.51279 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03538, "high": 0.03561, "low": 0.03525, "close": 0.03548, "volume": 3978281.0, "close_time": 1775249999999, "quote_volume": 140790.80617, "trades": 1575, "taker_buy_base": 1675591.0, "taker_buy_quote": 59344.60324 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.03549, "high": 0.03572, "low": 0.0351, "close": 0.03561, "volume": 10796821.0, "close_time": 1775253599999, "quote_volume": 381765.29522, "trades": 3259, "taker_buy_base": 4333263.0, "taker_buy_quote": 153445.88243 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.03561, "high": 0.03628, "low": 0.03551, "close": 0.03616, "volume": 3641275.0, "close_time": 1775257199999, "quote_volume": 130772.34565, "trades": 1445, "taker_buy_base": 2389131.0, "taker_buy_quote": 85755.25167 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.03619, "high": 0.03631, "low": 0.03578, "close": 0.03613, "volume": 3735625.0, "close_time": 1775260799999, "quote_volume": 134618.47511, "trades": 1443, "taker_buy_base": 1943765.0, "taker_buy_quote": 70089.40095 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03613, "high": 0.03628, "low": 0.03553, "close": 0.03622, "volume": 6726912.0, "close_time": 1775264399999, "quote_volume": 241581.22306, "trades": 2846, "taker_buy_base": 3383476.0, "taker_buy_quote": 121465.27146 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.03622, "high": 0.03702, "low": 0.03619, "close": 0.03664, "volume": 7327720.0, "close_time": 1775267999999, "quote_volume": 269170.98917, "trades": 3221, "taker_buy_base": 4101882.0, "taker_buy_quote": 150726.78335 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.03664, "high": 0.03734, "low": 0.03653, "close": 0.03726, "volume": 4953547.0, "close_time": 1775271599999, "quote_volume": 182832.37384, "trades": 2122, "taker_buy_base": 2271823.0, "taker_buy_quote": 83803.09041 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.03727, "high": 0.03789, "low": 0.03711, "close": 0.03771, "volume": 7237284.0, "close_time": 1775275199999, "quote_volume": 270878.49345, "trades": 3384, "taker_buy_base": 2706304.0, "taker_buy_quote": 101408.77594 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03771, "high": 0.03776, "low": 0.03655, "close": 0.03718, "volume": 6252740.0, "close_time": 1775278799999, "quote_volume": 232034.62424, "trades": 2603, "taker_buy_base": 2853297.0, "taker_buy_quote": 105926.38872 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0372, "high": 0.03808, "low": 0.03703, "close": 0.03807, "volume": 4390239.0, "close_time": 1775282399999, "quote_volume": 165011.88699, "trades": 2441, "taker_buy_base": 3012286.0, "taker_buy_quote": 113255.10536 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.03806, "high": 0.03893, "low": 0.03793, "close": 0.03808, "volume": 11658719.0, "close_time": 1775285999999, "quote_volume": 449014.31881, "trades": 8806, "taker_buy_base": 8037347.0, "taker_buy_quote": 309731.74365 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0381, "high": 0.03819, "low": 0.0377, "close": 0.0381, "volume": 5845858.0, "close_time": 1775289599999, "quote_volume": 221834.2346, "trades": 2675, "taker_buy_base": 3341148.0, "taker_buy_quote": 126781.11299 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0381, "high": 0.0381, "low": 0.03568, "close": 0.03764, "volume": 24754632.0, "close_time": 1775293199999, "quote_volume": 914053.96499, "trades": 9865, "taker_buy_base": 10360721.0, "taker_buy_quote": 382459.17315 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.03765, "high": 0.03815, "low": 0.03756, "close": 0.03784, "volume": 5203582.0, "close_time": 1775296799999, "quote_volume": 197108.19389, "trades": 3469, "taker_buy_base": 3376164.0, "taker_buy_quote": 127924.60222 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.03783, "high": 0.0379, "low": 0.03742, "close": 0.03757, "volume": 4048216.0, "close_time": 1775300399999, "quote_volume": 152321.38426, "trades": 2700, "taker_buy_base": 1467480.0, "taker_buy_quote": 55240.46481 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.03757, "high": 0.03777, "low": 0.0373, "close": 0.03735, "volume": 5279481.0, "close_time": 1775303999999, "quote_volume": 198088.71929, "trades": 3496, "taker_buy_base": 2509969.0, "taker_buy_quote": 94194.35983 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03733, "high": 0.03742, "low": 0.03658, "close": 0.03666, "volume": 7878584.0, "close_time": 1775307599999, "quote_volume": 290973.60577, "trades": 4851, "taker_buy_base": 3697242.0, "taker_buy_quote": 136604.66311 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.03668, "high": 0.03694, "low": 0.03567, "close": 0.03603, "volume": 12056618.0, "close_time": 1775311199999, "quote_volume": 438552.60923, "trades": 5645, "taker_buy_base": 4347823.0, "taker_buy_quote": 158220.04812 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.03606, "high": 0.03623, "low": 0.03497, "close": 0.03534, "volume": 10408811.0, "close_time": 1775314799999, "quote_volume": 368815.02076, "trades": 6060, "taker_buy_base": 4433270.0, "taker_buy_quote": 157300.93726 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.03534, "high": 0.03618, "low": 0.0353, "close": 0.03606, "volume": 3829324.0, "close_time": 1775318399999, "quote_volume": 136853.79238, "trades": 2840, "taker_buy_base": 2775942.0, "taker_buy_quote": 99205.80186 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03604, "high": 0.03632, "low": 0.03555, "close": 0.03573, "volume": 4696275.0, "close_time": 1775321999999, "quote_volume": 168833.26292, "trades": 2907, "taker_buy_base": 2372207.0, "taker_buy_quote": 85288.11299 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.03573, "high": 0.03576, "low": 0.03456, "close": 0.03484, "volume": 8661040.0, "close_time": 1775325599999, "quote_volume": 304066.23385, "trades": 4331, "taker_buy_base": 2269356.0, "taker_buy_quote": 79628.1455 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.03483, "high": 0.03503, "low": 0.03458, "close": 0.03501, "volume": 2240735.0, "close_time": 1775329199999, "quote_volume": 78009.76558, "trades": 1486, "taker_buy_base": 1214241.0, "taker_buy_quote": 42272.70194 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.03501, "high": 0.03548, "low": 0.03501, "close": 0.03545, "volume": 1790969.0, "close_time": 1775332799999, "quote_volume": 63060.06701, "trades": 1348, "taker_buy_base": 1261109.0, "taker_buy_quote": 44383.6527 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.03545, "high": 0.0362, "low": 0.03542, "close": 0.03592, "volume": 5509833.0, "close_time": 1775336399999, "quote_volume": 196979.86685, "trades": 2981, "taker_buy_base": 3276868.0, "taker_buy_quote": 117106.09487 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.03593, "high": 0.03689, "low": 0.03588, "close": 0.03666, "volume": 3821176.0, "close_time": 1775339999999, "quote_volume": 139049.96458, "trades": 2410, "taker_buy_base": 2215981.0, "taker_buy_quote": 80599.29838 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.03666, "high": 0.03667, "low": 0.03586, "close": 0.03609, "volume": 5418871.0, "close_time": 1775343599999, "quote_volume": 196767.16004, "trades": 3559, "taker_buy_base": 2025049.0, "taker_buy_quote": 73582.67145 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0361, "high": 0.03641, "low": 0.03603, "close": 0.03633, "volume": 2676906.0, "close_time": 1775347199999, "quote_volume": 97091.51838, "trades": 2351, "taker_buy_base": 1667946.0, "taker_buy_quote": 60500.08015 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03632, "high": 0.03692, "low": 0.03621, "close": 0.0369, "volume": 3622697.0, "close_time": 1775350799999, "quote_volume": 132290.76457, "trades": 2802, "taker_buy_base": 1701474.0, "taker_buy_quote": 62188.65828 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0369, "high": 0.03712, "low": 0.035, "close": 0.03525, "volume": 10739167.0, "close_time": 1775354399999, "quote_volume": 384835.27997, "trades": 5845, "taker_buy_base": 3616413.0, "taker_buy_quote": 129892.36268 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.03525, "high": 0.03575, "low": 0.0352, "close": 0.0357, "volume": 1885975.0, "close_time": 1775357999999, "quote_volume": 66956.72717, "trades": 1685, "taker_buy_base": 1381750.0, "taker_buy_quote": 49073.67531 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0357, "high": 0.03627, "low": 0.03565, "close": 0.03592, "volume": 3582836.0, "close_time": 1775361599999, "quote_volume": 129023.22397, "trades": 2470, "taker_buy_base": 1821005.0, "taker_buy_quote": 65563.99418 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.03592, "high": 0.0364, "low": 0.03578, "close": 0.03606, "volume": 2970674.0, "close_time": 1775365199999, "quote_volume": 107164.3905, "trades": 2483, "taker_buy_base": 1657068.0, "taker_buy_quote": 59747.24034 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.03606, "high": 0.03639, "low": 0.03528, "close": 0.03542, "volume": 5779811.0, "close_time": 1775368799999, "quote_volume": 206927.25066, "trades": 2888, "taker_buy_base": 2263243.0, "taker_buy_quote": 80978.17265 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.03541, "high": 0.03545, "low": 0.03418, "close": 0.03473, "volume": 12709004.0, "close_time": 1775372399999, "quote_volume": 442160.02248, "trades": 5765, "taker_buy_base": 3966922.0, "taker_buy_quote": 138297.26988 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.03474, "high": 0.03511, "low": 0.03467, "close": 0.0349, "volume": 2245115.0, "close_time": 1775375999999, "quote_volume": 78401.58344, "trades": 1703, "taker_buy_base": 1631916.0, "taker_buy_quote": 56993.27965 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.03491, "high": 0.03591, "low": 0.03488, "close": 0.03565, "volume": 3133513.0, "close_time": 1775379599999, "quote_volume": 111074.79476, "trades": 2149, "taker_buy_base": 2342177.0, "taker_buy_quote": 82972.9207 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.03567, "high": 0.03635, "low": 0.03518, "close": 0.03518, "volume": 5322225.0, "close_time": 1775383199999, "quote_volume": 190634.35387, "trades": 3320, "taker_buy_base": 2265723.0, "taker_buy_quote": 81276.44638 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.03522, "high": 0.03534, "low": 0.03479, "close": 0.03497, "volume": 4211748.0, "close_time": 1775386799999, "quote_volume": 147773.13737, "trades": 3379, "taker_buy_base": 2160924.0, "taker_buy_quote": 75831.16631 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.03497, "high": 0.03507, "low": 0.03301, "close": 0.03375, "volume": 19404560.0, "close_time": 1775390399999, "quote_volume": 658265.88844, "trades": 9862, "taker_buy_base": 6546324.0, "taker_buy_quote": 221793.42905 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03375, "high": 0.03393, "low": 0.0332, "close": 0.03337, "volume": 3814164.0, "close_time": 1775393999999, "quote_volume": 128410.45156, "trades": 2533, "taker_buy_base": 2039001.0, "taker_buy_quote": 68735.46066 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.03336, "high": 0.03348, "low": 0.03281, "close": 0.03347, "volume": 4005660.0, "close_time": 1775397599999, "quote_volume": 132866.79352, "trades": 2832, "taker_buy_base": 2358189.0, "taker_buy_quote": 78343.58346 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.03345, "high": 0.0338, "low": 0.0334, "close": 0.03363, "volume": 1935861.0, "close_time": 1775401199999, "quote_volume": 65121.20968, "trades": 1550, "taker_buy_base": 1317285.0, "taker_buy_quote": 44318.75391 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.03364, "high": 0.03393, "low": 0.03346, "close": 0.03387, "volume": 2157003.0, "close_time": 1775404799999, "quote_volume": 72633.48165, "trades": 1531, "taker_buy_base": 1483521.0, "taker_buy_quote": 49981.36773 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03387, "high": 0.03405, "low": 0.03262, "close": 0.03352, "volume": 10199560.0, "close_time": 1775408399999, "quote_volume": 338234.14625, "trades": 6673, "taker_buy_base": 3662942.0, "taker_buy_quote": 121746.30064 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.03353, "high": 0.03407, "low": 0.03352, "close": 0.03397, "volume": 1922828.0, "close_time": 1775411999999, "quote_volume": 65009.72617, "trades": 1518, "taker_buy_base": 1289279.0, "taker_buy_quote": 43595.63539 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.03399, "high": 0.03461, "low": 0.03399, "close": 0.03422, "volume": 3188320.0, "close_time": 1775415599999, "quote_volume": 109199.92049, "trades": 1956, "taker_buy_base": 1949284.0, "taker_buy_quote": 66727.39665 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.03425, "high": 0.03487, "low": 0.03421, "close": 0.03482, "volume": 1755306.0, "close_time": 1775419199999, "quote_volume": 60587.43859, "trades": 1349, "taker_buy_base": 1130776.0, "taker_buy_quote": 39032.20593 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.03482, "high": 0.03487, "low": 0.03415, "close": 0.03447, "volume": 2793723.0, "close_time": 1775422799999, "quote_volume": 96243.89839, "trades": 1644, "taker_buy_base": 1337001.0, "taker_buy_quote": 46052.11806 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.03447, "high": 0.03498, "low": 0.03426, "close": 0.03467, "volume": 1726502.0, "close_time": 1775426399999, "quote_volume": 59689.05528, "trades": 1442, "taker_buy_base": 1169033.0, "taker_buy_quote": 40431.04051 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.03467, "high": 0.0348, "low": 0.03366, "close": 0.03445, "volume": 5693055.0, "close_time": 1775429999999, "quote_volume": 194302.9466, "trades": 3219, "taker_buy_base": 2184959.0, "taker_buy_quote": 74458.71766 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.03444, "high": 0.03481, "low": 0.03428, "close": 0.03478, "volume": 2176813.0, "close_time": 1775433599999, "quote_volume": 75230.78093, "trades": 1927, "taker_buy_base": 1555972.0, "taker_buy_quote": 53787.30717 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0348, "high": 0.03497, "low": 0.03431, "close": 0.03496, "volume": 2704249.0, "close_time": 1775437199999, "quote_volume": 93488.81855, "trades": 1937, "taker_buy_base": 1172411.0, "taker_buy_quote": 40596.72286 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.03494, "high": 0.03518, "low": 0.03447, "close": 0.0349, "volume": 3924011.0, "close_time": 1775440799999, "quote_volume": 136351.53369, "trades": 2869, "taker_buy_base": 1610285.0, "taker_buy_quote": 56003.91175 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0349, "high": 0.03521, "low": 0.03449, "close": 0.0346, "volume": 3815485.0, "close_time": 1775444399999, "quote_volume": 132732.90316, "trades": 2345, "taker_buy_base": 1488903.0, "taker_buy_quote": 51847.21369 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.03461, "high": 0.03496, "low": 0.03432, "close": 0.03487, "volume": 2526194.0, "close_time": 1775447999999, "quote_volume": 87442.12253, "trades": 1977, "taker_buy_base": 1313973.0, "taker_buy_quote": 45504.1353 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03485, "high": 0.03501, "low": 0.0343, "close": 0.03452, "volume": 2610318.0, "close_time": 1775451599999, "quote_volume": 90308.8405, "trades": 2055, "taker_buy_base": 1290413.0, "taker_buy_quote": 44702.69394 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.03451, "high": 0.03506, "low": 0.03437, "close": 0.03467, "volume": 3613322.0, "close_time": 1775455199999, "quote_volume": 125467.60333, "trades": 2642, "taker_buy_base": 2239931.0, "taker_buy_quote": 77813.41062 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.03465, "high": 0.03466, "low": 0.03305, "close": 0.03398, "volume": 13951831.0, "close_time": 1775458799999, "quote_volume": 471869.04967, "trades": 6220, "taker_buy_base": 5200166.0, "taker_buy_quote": 175449.60807 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.03399, "high": 0.03485, "low": 0.03397, "close": 0.03483, "volume": 3888879.0, "close_time": 1775462399999, "quote_volume": 133972.60266, "trades": 3050, "taker_buy_base": 2572300.0, "taker_buy_quote": 88554.89843 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03482, "high": 0.03511, "low": 0.03403, "close": 0.03408, "volume": 7694522.0, "close_time": 1775465999999, "quote_volume": 265909.38574, "trades": 3814, "taker_buy_base": 3157705.0, "taker_buy_quote": 109266.67933 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.03407, "high": 0.03435, "low": 0.03374, "close": 0.03381, "volume": 3224432.0, "close_time": 1775469599999, "quote_volume": 109572.42089, "trades": 2541, "taker_buy_base": 2147323.0, "taker_buy_quote": 72997.03502 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0338, "high": 0.03401, "low": 0.03346, "close": 0.03347, "volume": 7084346.0, "close_time": 1775473199999, "quote_volume": 239086.94938, "trades": 2598, "taker_buy_base": 1940761.0, "taker_buy_quote": 65565.90543 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.03347, "high": 0.03353, "low": 0.03201, "close": 0.03251, "volume": 8775520.0, "close_time": 1775476799999, "quote_volume": 287093.99674, "trades": 3804, "taker_buy_base": 3060841.0, "taker_buy_quote": 100685.95588 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.03251, "high": 0.03265, "low": 0.03223, "close": 0.03257, "volume": 2802851.0, "close_time": 1775480399999, "quote_volume": 91032.92795, "trades": 2722, "taker_buy_base": 2028460.0, "taker_buy_quote": 65908.68746 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.03258, "high": 0.03287, "low": 0.03243, "close": 0.03285, "volume": 3121827.0, "close_time": 1775483999999, "quote_volume": 102010.08963, "trades": 2165, "taker_buy_base": 2151434.0, "taker_buy_quote": 70322.29128 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.03284, "high": 0.03303, "low": 0.03249, "close": 0.03276, "volume": 2241634.0, "close_time": 1775487599999, "quote_volume": 73437.77446, "trades": 2796, "taker_buy_base": 1609335.0, "taker_buy_quote": 52764.7794 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.03275, "high": 0.03289, "low": 0.03251, "close": 0.03255, "volume": 2779824.0, "close_time": 1775491199999, "quote_volume": 90786.55355, "trades": 2219, "taker_buy_base": 1244494.0, "taker_buy_quote": 40661.90144 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03255, "high": 0.03258, "low": 0.03207, "close": 0.03242, "volume": 7579930.0, "close_time": 1775494799999, "quote_volume": 244763.85811, "trades": 4460, "taker_buy_base": 2960529.0, "taker_buy_quote": 95615.77827 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.03241, "high": 0.03244, "low": 0.03201, "close": 0.03235, "volume": 5965757.0, "close_time": 1775498399999, "quote_volume": 192337.21823, "trades": 2961, "taker_buy_base": 2770689.0, "taker_buy_quote": 89483.34055 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.03232, "high": 0.03233, "low": 0.03197, "close": 0.03203, "volume": 2019753.0, "close_time": 1775501999999, "quote_volume": 64904.49821, "trades": 2173, "taker_buy_base": 1398242.0, "taker_buy_quote": 44933.39208 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.03201, "high": 0.03204, "low": 0.0316, "close": 0.03162, "volume": 6267528.0, "close_time": 1775505599999, "quote_volume": 198472.58907, "trades": 2553, "taker_buy_base": 1702044.0, "taker_buy_quote": 53969.31296 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03162, "high": 0.03171, "low": 0.03141, "close": 0.03171, "volume": 7571005.0, "close_time": 1775509199999, "quote_volume": 238765.14661, "trades": 3919, "taker_buy_base": 2197343.0, "taker_buy_quote": 69352.71876 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0317, "high": 0.03177, "low": 0.03147, "close": 0.03159, "volume": 3998763.0, "close_time": 1775512799999, "quote_volume": 126503.50577, "trades": 2793, "taker_buy_base": 1884854.0, "taker_buy_quote": 59641.38325 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.03157, "high": 0.03157, "low": 0.03072, "close": 0.031, "volume": 11519511.0, "close_time": 1775516399999, "quote_volume": 359150.4844, "trades": 4845, "taker_buy_base": 3397221.0, "taker_buy_quote": 105731.51018 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.03099, "high": 0.03179, "low": 0.03072, "close": 0.03148, "volume": 8242924.0, "close_time": 1775519999999, "quote_volume": 258272.09036, "trades": 4371, "taker_buy_base": 5347341.0, "taker_buy_quote": 167701.66242 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03148, "high": 0.03198, "low": 0.03126, "close": 0.03193, "volume": 3658932.0, "close_time": 1775523599999, "quote_volume": 115450.38006, "trades": 2865, "taker_buy_base": 2116042.0, "taker_buy_quote": 66840.76481 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0319, "high": 0.03213, "low": 0.03155, "close": 0.03203, "volume": 3999803.0, "close_time": 1775527199999, "quote_volume": 127491.02108, "trades": 2889, "taker_buy_base": 2173990.0, "taker_buy_quote": 69352.47208 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.03201, "high": 0.03211, "low": 0.03157, "close": 0.03164, "volume": 3689595.0, "close_time": 1775530799999, "quote_volume": 117387.05452, "trades": 3415, "taker_buy_base": 2003162.0, "taker_buy_quote": 63773.65977 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.03165, "high": 0.03211, "low": 0.03152, "close": 0.03203, "volume": 2316779.0, "close_time": 1775534399999, "quote_volume": 73896.4213, "trades": 2596, "taker_buy_base": 1873364.0, "taker_buy_quote": 59747.1387 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03202, "high": 0.03252, "low": 0.03177, "close": 0.03211, "volume": 6380693.0, "close_time": 1775537999999, "quote_volume": 204835.46361, "trades": 3326, "taker_buy_base": 2991903.0, "taker_buy_quote": 96271.42951 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.03211, "high": 0.03264, "low": 0.03201, "close": 0.03241, "volume": 3868409.0, "close_time": 1775541599999, "quote_volume": 124730.89776, "trades": 2518, "taker_buy_base": 2080286.0, "taker_buy_quote": 67095.33298 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.03241, "high": 0.03318, "low": 0.0324, "close": 0.0327, "volume": 2988303.0, "close_time": 1775545199999, "quote_volume": 97941.59439, "trades": 2324, "taker_buy_base": 1788709.0, "taker_buy_quote": 58647.45097 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0327, "high": 0.03326, "low": 0.03257, "close": 0.03326, "volume": 1579162.0, "close_time": 1775548799999, "quote_volume": 51970.54423, "trades": 1378, "taker_buy_base": 1154940.0, "taker_buy_quote": 38004.77154 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.03324, "high": 0.03335, "low": 0.0325, "close": 0.03291, "volume": 10303629.0, "close_time": 1775552399999, "quote_volume": 339231.32434, "trades": 5557, "taker_buy_base": 3299809.0, "taker_buy_quote": 108774.60246 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.03291, "high": 0.03294, "low": 0.03235, "close": 0.0327, "volume": 2822197.0, "close_time": 1775555999999, "quote_volume": 92004.39286, "trades": 1780, "taker_buy_base": 1454652.0, "taker_buy_quote": 47398.99777 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.03267, "high": 0.03304, "low": 0.03242, "close": 0.03267, "volume": 3545242.0, "close_time": 1775559599999, "quote_volume": 116308.0639, "trades": 2096, "taker_buy_base": 2033044.0, "taker_buy_quote": 66714.06467 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.03267, "high": 0.03286, "low": 0.03214, "close": 0.03263, "volume": 3319058.0, "close_time": 1775563199999, "quote_volume": 108017.68, "trades": 2190, "taker_buy_base": 1440855.0, "taker_buy_quote": 46960.99641 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0326, "high": 0.03307, "low": 0.03192, "close": 0.03237, "volume": 6838706.0, "close_time": 1775566799999, "quote_volume": 222300.00265, "trades": 4719, "taker_buy_base": 3349847.0, "taker_buy_quote": 108778.57024 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.03237, "high": 0.03248, "low": 0.03201, "close": 0.03235, "volume": 1831047.0, "close_time": 1775570399999, "quote_volume": 59093.06803, "trades": 1363, "taker_buy_base": 896749.0, "taker_buy_quote": 28986.01468 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.03234, "high": 0.03254, "low": 0.03202, "close": 0.03222, "volume": 4222667.0, "close_time": 1775573999999, "quote_volume": 136456.62495, "trades": 2900, "taker_buy_base": 1836168.0, "taker_buy_quote": 59410.30831 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0322, "high": 0.03249, "low": 0.03207, "close": 0.03247, "volume": 2699832.0, "close_time": 1775577599999, "quote_volume": 87067.67001, "trades": 2504, "taker_buy_base": 1514900.0, "taker_buy_quote": 48859.58957 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03245, "high": 0.03262, "low": 0.03213, "close": 0.03216, "volume": 2341432.0, "close_time": 1775581199999, "quote_volume": 75936.21152, "trades": 2067, "taker_buy_base": 1338970.0, "taker_buy_quote": 43436.56799 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.03216, "high": 0.03223, "low": 0.03167, "close": 0.03209, "volume": 8298350.0, "close_time": 1775584799999, "quote_volume": 265201.90781, "trades": 4357, "taker_buy_base": 2789822.0, "taker_buy_quote": 89096.69349 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.03209, "high": 0.03248, "low": 0.03206, "close": 0.03246, "volume": 851031.0, "close_time": 1775588399999, "quote_volume": 27486.36648, "trades": 952, "taker_buy_base": 696584.0, "taker_buy_quote": 22503.16023 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.03244, "high": 0.03249, "low": 0.03191, "close": 0.03204, "volume": 3209027.0, "close_time": 1775591999999, "quote_volume": 103346.12515, "trades": 1736, "taker_buy_base": 1118587.0, "taker_buy_quote": 35997.48914 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03204, "high": 0.0321, "low": 0.03177, "close": 0.03201, "volume": 1259616.0, "close_time": 1775595599999, "quote_volume": 40222.86831, "trades": 1378, "taker_buy_base": 835921.0, "taker_buy_quote": 26691.77824 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.03201, "high": 0.0323, "low": 0.0317, "close": 0.03181, "volume": 5051885.0, "close_time": 1775599199999, "quote_volume": 160958.34154, "trades": 2827, "taker_buy_base": 1619943.0, "taker_buy_quote": 51652.18078 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.03181, "high": 0.03212, "low": 0.03174, "close": 0.0321, "volume": 1854961.0, "close_time": 1775602799999, "quote_volume": 59277.47654, "trades": 2237, "taker_buy_base": 1615504.0, "taker_buy_quote": 51624.68971 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.03209, "high": 0.03229, "low": 0.03168, "close": 0.03226, "volume": 3678023.0, "close_time": 1775606399999, "quote_volume": 117897.51095, "trades": 2625, "taker_buy_base": 1712931.0, "taker_buy_quote": 54973.04223 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03226, "high": 0.03226, "low": 0.03164, "close": 0.03166, "volume": 4630254.0, "close_time": 1775609999999, "quote_volume": 147839.64173, "trades": 2634, "taker_buy_base": 2278950.0, "taker_buy_quote": 72789.50629 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.03166, "high": 0.03177, "low": 0.0309, "close": 0.0315, "volume": 7152691.0, "close_time": 1775613599999, "quote_volume": 223515.35972, "trades": 4229, "taker_buy_base": 3728320.0, "taker_buy_quote": 116535.67748 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.03148, "high": 0.03196, "low": 0.03137, "close": 0.03182, "volume": 2563510.0, "close_time": 1775617199999, "quote_volume": 81348.91482, "trades": 2021, "taker_buy_base": 1740270.0, "taker_buy_quote": 55246.1417 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0318, "high": 0.03185, "low": 0.0315, "close": 0.03154, "volume": 1762792.0, "close_time": 1775620799999, "quote_volume": 55761.73202, "trades": 1409, "taker_buy_base": 1027981.0, "taker_buy_quote": 32509.84163 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03152, "high": 0.03174, "low": 0.03141, "close": 0.03149, "volume": 1784095.0, "close_time": 1775624399999, "quote_volume": 56354.01163, "trades": 1757, "taker_buy_base": 1332813.0, "taker_buy_quote": 42109.79901 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.03148, "high": 0.0317, "low": 0.03101, "close": 0.03119, "volume": 5975883.0, "close_time": 1775627999999, "quote_volume": 186870.88968, "trades": 2253, "taker_buy_base": 2967184.0, "taker_buy_quote": 92811.30015 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.03119, "high": 0.03177, "low": 0.03097, "close": 0.03169, "volume": 5601792.0, "close_time": 1775631599999, "quote_volume": 175102.66758, "trades": 2258, "taker_buy_base": 3047132.0, "taker_buy_quote": 95424.21457 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.03167, "high": 0.03194, "low": 0.03153, "close": 0.03185, "volume": 2434649.0, "close_time": 1775635199999, "quote_volume": 77273.37476, "trades": 1970, "taker_buy_base": 1925109.0, "taker_buy_quote": 61106.15578 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03184, "high": 0.03208, "low": 0.03143, "close": 0.03147, "volume": 2471427.0, "close_time": 1775638799999, "quote_volume": 78354.07523, "trades": 1545, "taker_buy_base": 1464290.0, "taker_buy_quote": 46525.08758 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.03147, "high": 0.0316, "low": 0.03135, "close": 0.03143, "volume": 3398451.0, "close_time": 1775642399999, "quote_volume": 106892.70887, "trades": 1747, "taker_buy_base": 1911530.0, "taker_buy_quote": 60119.45039 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.03142, "high": 0.0317, "low": 0.03121, "close": 0.03163, "volume": 2273903.0, "close_time": 1775645999999, "quote_volume": 71477.57741, "trades": 1763, "taker_buy_base": 1235719.0, "taker_buy_quote": 38858.84595 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.03163, "high": 0.03176, "low": 0.03135, "close": 0.03153, "volume": 4775627.0, "close_time": 1775649599999, "quote_volume": 150725.11108, "trades": 2007, "taker_buy_base": 2057857.0, "taker_buy_quote": 64961.75952 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03152, "high": 0.03165, "low": 0.03143, "close": 0.03159, "volume": 1431580.0, "close_time": 1775653199999, "quote_volume": 45169.26034, "trades": 1402, "taker_buy_base": 1102193.0, "taker_buy_quote": 34776.46438 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.03157, "high": 0.03186, "low": 0.03124, "close": 0.03183, "volume": 4924783.0, "close_time": 1775656799999, "quote_volume": 155510.89964, "trades": 1972, "taker_buy_base": 2089570.0, "taker_buy_quote": 66116.1653 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.03182, "high": 0.03251, "low": 0.03179, "close": 0.03193, "volume": 4752879.0, "close_time": 1775660399999, "quote_volume": 152868.73396, "trades": 3067, "taker_buy_base": 2489933.0, "taker_buy_quote": 80061.16881 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.03191, "high": 0.03192, "low": 0.03135, "close": 0.03163, "volume": 3925251.0, "close_time": 1775663999999, "quote_volume": 123857.6148, "trades": 2192, "taker_buy_base": 1619115.0, "taker_buy_quote": 51124.2735 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03164, "high": 0.03167, "low": 0.03113, "close": 0.03139, "volume": 2654714.0, "close_time": 1775667599999, "quote_volume": 83326.84602, "trades": 1677, "taker_buy_base": 1584206.0, "taker_buy_quote": 49712.78233 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.03138, "high": 0.03172, "low": 0.031, "close": 0.03124, "volume": 8419250.0, "close_time": 1775671199999, "quote_volume": 263045.11847, "trades": 3513, "taker_buy_base": 2684366.0, "taker_buy_quote": 83957.2582 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.03125, "high": 0.03155, "low": 0.03116, "close": 0.03146, "volume": 2247005.0, "close_time": 1775674799999, "quote_volume": 70427.1165, "trades": 1546, "taker_buy_base": 1558052.0, "taker_buy_quote": 48823.90761 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.03144, "high": 0.03197, "low": 0.03144, "close": 0.03182, "volume": 3510264.0, "close_time": 1775678399999, "quote_volume": 111346.57884, "trades": 1912, "taker_buy_base": 1710216.0, "taker_buy_quote": 54202.79949 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.03181, "high": 0.03185, "low": 0.03103, "close": 0.03116, "volume": 4188494.0, "close_time": 1775681999999, "quote_volume": 131140.99427, "trades": 2339, "taker_buy_base": 1645832.0, "taker_buy_quote": 51696.72811 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.03114, "high": 0.03178, "low": 0.03102, "close": 0.03175, "volume": 1409507.0, "close_time": 1775685599999, "quote_volume": 44233.40487, "trades": 1122, "taker_buy_base": 1012775.0, "taker_buy_quote": 31781.79876 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.03173, "high": 0.03222, "low": 0.03173, "close": 0.03214, "volume": 2458818.0, "close_time": 1775689199999, "quote_volume": 78733.25912, "trades": 1635, "taker_buy_base": 1667665.0, "taker_buy_quote": 53407.16537 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.03214, "high": 0.03215, "low": 0.0313, "close": 0.03205, "volume": 5489887.0, "close_time": 1775692799999, "quote_volume": 174339.23623, "trades": 2787, "taker_buy_base": 2059091.0, "taker_buy_quote": 65449.83213 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03204, "high": 0.03255, "low": 0.03191, "close": 0.03221, "volume": 3034793.0, "close_time": 1775696399999, "quote_volume": 98042.6008, "trades": 2315, "taker_buy_base": 1599401.0, "taker_buy_quote": 51692.49903 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.03219, "high": 0.03232, "low": 0.03158, "close": 0.03199, "volume": 4119591.0, "close_time": 1775699999999, "quote_volume": 131476.39762, "trades": 2632, "taker_buy_base": 1836398.0, "taker_buy_quote": 58667.6892 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.03197, "high": 0.03291, "low": 0.03195, "close": 0.03288, "volume": 6065416.0, "close_time": 1775703599999, "quote_volume": 197055.77986, "trades": 3872, "taker_buy_base": 2799865.0, "taker_buy_quote": 90917.41243 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.03286, "high": 0.033, "low": 0.0323, "close": 0.03267, "volume": 4469428.0, "close_time": 1775707199999, "quote_volume": 145826.33697, "trades": 3634, "taker_buy_base": 1831824.0, "taker_buy_quote": 59722.52711 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03267, "high": 0.03285, "low": 0.03207, "close": 0.0324, "volume": 4826075.0, "close_time": 1775710799999, "quote_volume": 156694.92013, "trades": 3247, "taker_buy_base": 2351800.0, "taker_buy_quote": 76365.46419 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.03239, "high": 0.03247, "low": 0.032, "close": 0.03226, "volume": 2003128.0, "close_time": 1775714399999, "quote_volume": 64541.68389, "trades": 1516, "taker_buy_base": 978760.0, "taker_buy_quote": 31544.80508 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.03225, "high": 0.03265, "low": 0.03218, "close": 0.03252, "volume": 3292070.0, "close_time": 1775717999999, "quote_volume": 106736.4962, "trades": 2328, "taker_buy_base": 1515057.0, "taker_buy_quote": 49107.15706 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.03251, "high": 0.03266, "low": 0.03201, "close": 0.03234, "volume": 3556694.0, "close_time": 1775721599999, "quote_volume": 114852.12201, "trades": 2062, "taker_buy_base": 1657736.0, "taker_buy_quote": 53542.68588 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03232, "high": 0.0328, "low": 0.03224, "close": 0.03254, "volume": 3165517.0, "close_time": 1775725199999, "quote_volume": 103031.35754, "trades": 1966, "taker_buy_base": 1430193.0, "taker_buy_quote": 46536.00866 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.03254, "high": 0.03276, "low": 0.03218, "close": 0.03241, "volume": 4649674.0, "close_time": 1775728799999, "quote_volume": 151196.55096, "trades": 2927, "taker_buy_base": 2070515.0, "taker_buy_quote": 67335.45681 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.03239, "high": 0.03262, "low": 0.03208, "close": 0.03217, "volume": 5324657.0, "close_time": 1775732399999, "quote_volume": 172133.30504, "trades": 3013, "taker_buy_base": 2383525.0, "taker_buy_quote": 77011.65235 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.03215, "high": 0.03243, "low": 0.03213, "close": 0.03231, "volume": 2397840.0, "close_time": 1775735999999, "quote_volume": 77436.7888, "trades": 1824, "taker_buy_base": 1556911.0, "taker_buy_quote": 50282.82751 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03232, "high": 0.03265, "low": 0.03199, "close": 0.03221, "volume": 3461556.0, "close_time": 1775739599999, "quote_volume": 112146.84937, "trades": 2122, "taker_buy_base": 1472094.0, "taker_buy_quote": 47744.83843 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.03221, "high": 0.03226, "low": 0.0316, "close": 0.03197, "volume": 3412774.0, "close_time": 1775743199999, "quote_volume": 108924.08408, "trades": 2337, "taker_buy_base": 1830115.0, "taker_buy_quote": 58483.90839 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.03195, "high": 0.03227, "low": 0.03151, "close": 0.03173, "volume": 4481820.0, "close_time": 1775746799999, "quote_volume": 142718.09425, "trades": 3014, "taker_buy_base": 2437177.0, "taker_buy_quote": 77604.3714 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.03172, "high": 0.03201, "low": 0.0314, "close": 0.03173, "volume": 6417323.0, "close_time": 1775750399999, "quote_volume": 203422.71053, "trades": 4033, "taker_buy_base": 2973699.0, "taker_buy_quote": 94162.97015 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03173, "high": 0.03201, "low": 0.0316, "close": 0.03189, "volume": 1785428.0, "close_time": 1775753999999, "quote_volume": 56700.45722, "trades": 1628, "taker_buy_base": 1098876.0, "taker_buy_quote": 34912.50914 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.03188, "high": 0.03202, "low": 0.03141, "close": 0.03159, "volume": 8291897.0, "close_time": 1775757599999, "quote_volume": 262207.34923, "trades": 5628, "taker_buy_base": 2398543.0, "taker_buy_quote": 76117.46373 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0316, "high": 0.03213, "low": 0.03151, "close": 0.03207, "volume": 1708544.0, "close_time": 1775761199999, "quote_volume": 54408.45101, "trades": 1379, "taker_buy_base": 1382052.0, "taker_buy_quote": 44017.86774 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.03205, "high": 0.03255, "low": 0.032, "close": 0.03244, "volume": 1650036.0, "close_time": 1775764799999, "quote_volume": 53252.7056, "trades": 1482, "taker_buy_base": 1022599.0, "taker_buy_quote": 33000.39041 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03241, "high": 0.03282, "low": 0.03226, "close": 0.03271, "volume": 2036332.0, "close_time": 1775768399999, "quote_volume": 66447.62229, "trades": 1942, "taker_buy_base": 1357212.0, "taker_buy_quote": 44298.2786 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.03269, "high": 0.03289, "low": 0.03223, "close": 0.03264, "volume": 5420544.0, "close_time": 1775771999999, "quote_volume": 176102.13023, "trades": 3363, "taker_buy_base": 1745231.0, "taker_buy_quote": 56762.08515 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.03265, "high": 0.03329, "low": 0.03264, "close": 0.03318, "volume": 2588255.0, "close_time": 1775775599999, "quote_volume": 85531.08128, "trades": 3052, "taker_buy_base": 1565150.0, "taker_buy_quote": 51702.12452 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.03318, "high": 0.03349, "low": 0.033, "close": 0.03318, "volume": 4384734.0, "close_time": 1775779199999, "quote_volume": 145823.6107, "trades": 3845, "taker_buy_base": 2184711.0, "taker_buy_quote": 72686.15919 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03317, "high": 0.03339, "low": 0.03283, "close": 0.03338, "volume": 4728178.0, "close_time": 1775782799999, "quote_volume": 156689.39364, "trades": 3768, "taker_buy_base": 1776161.0, "taker_buy_quote": 58871.12529 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.03338, "high": 0.034, "low": 0.03288, "close": 0.03294, "volume": 10219884.0, "close_time": 1775786399999, "quote_volume": 342516.31404, "trades": 6943, "taker_buy_base": 4053614.0, "taker_buy_quote": 135855.31828 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.03295, "high": 0.03357, "low": 0.0329, "close": 0.03324, "volume": 4803574.0, "close_time": 1775789999999, "quote_volume": 159579.88744, "trades": 3287, "taker_buy_base": 2764941.0, "taker_buy_quote": 91819.34856 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.03324, "high": 0.03339, "low": 0.03218, "close": 0.03232, "volume": 2963418.0, "close_time": 1775793599999, "quote_volume": 96949.64663, "trades": 2922, "taker_buy_base": 1355983.0, "taker_buy_quote": 44281.53127 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03231, "high": 0.0325, "low": 0.03167, "close": 0.03217, "volume": 10186957.0, "close_time": 1775797199999, "quote_volume": 327043.39526, "trades": 5817, "taker_buy_base": 5631661.0, "taker_buy_quote": 181207.44111 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.03216, "high": 0.03243, "low": 0.03209, "close": 0.03224, "volume": 2419869.0, "close_time": 1775800799999, "quote_volume": 78061.28591, "trades": 2235, "taker_buy_base": 1092741.0, "taker_buy_quote": 35253.04265 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.03224, "high": 0.0324, "low": 0.03217, "close": 0.03221, "volume": 2315739.0, "close_time": 1775804399999, "quote_volume": 74766.11777, "trades": 2243, "taker_buy_base": 1517823.0, "taker_buy_quote": 49007.67556 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.03219, "high": 0.03224, "low": 0.03204, "close": 0.03206, "volume": 322013.0, "close_time": 1775807999999, "quote_volume": 10351.97373, "trades": 413, "taker_buy_base": 267666.0, "taker_buy_quote": 8604.67231 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03191, "high": 0.0325, "low": 0.03187, "close": 0.03245, "volume": 3913180.0, "close_time": 1775811599999, "quote_volume": 126494.97805, "trades": 2510, "taker_buy_base": 1847221.0, "taker_buy_quote": 59686.61634 } ] }, "4h": { "count": 2083, "start_date": "2025-04-28T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.03, "high": 0.0822, "low": 0.03, "close": 0.07745, "volume": 475619827.0, "close_time": 1745841599999, "quote_volume": 36610848.81279, "trades": 164519, "taker_buy_base": 245471774.0, "taker_buy_quote": 18916767.09194 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.07745, "high": 0.08888, "low": 0.07201, "close": 0.07596, "volume": 609605744.0, "close_time": 1745855999999, "quote_volume": 49229341.8172, "trades": 217561, "taker_buy_base": 299706869.0, "taker_buy_quote": 24214479.90637 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.07595, "high": 0.0799, "low": 0.074, "close": 0.07694, "volume": 159067918.0, "close_time": 1745870399999, "quote_volume": 12192401.11106, "trades": 105851, "taker_buy_base": 82638338.0, "taker_buy_quote": 6340539.69446 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.07695, "high": 0.083, "low": 0.07498, "close": 0.08083, "volume": 131748859.0, "close_time": 1745884799999, "quote_volume": 10362893.18258, "trades": 99178, "taker_buy_base": 66163246.0, "taker_buy_quote": 5207724.35392 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.08083, "high": 0.08388, "low": 0.0722, "close": 0.07557, "volume": 163284639.0, "close_time": 1745899199999, "quote_volume": 12632544.419, "trades": 151297, "taker_buy_base": 81049045.0, "taker_buy_quote": 6283115.67499 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.07556, "high": 0.1331, "low": 0.0666, "close": 0.12451, "volume": 835933979.0, "close_time": 1745913599999, "quote_volume": 92437490.07354, "trades": 406035, "taker_buy_base": 413910801.0, "taker_buy_quote": 45769901.16151 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.12451, "high": 0.12579, "low": 0.10162, "close": 0.106, "volume": 622295670.0, "close_time": 1745927999999, "quote_volume": 69892225.30625, "trades": 275881, "taker_buy_base": 326915750.0, "taker_buy_quote": 36631119.89803 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.106, "high": 0.10937, "low": 0.09622, "close": 0.10316, "volume": 305664910.0, "close_time": 1745942399999, "quote_volume": 31188933.71419, "trades": 183161, "taker_buy_base": 152750231.0, "taker_buy_quote": 15589902.68341 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1032, "high": 0.10484, "low": 0.09924, "close": 0.10352, "volume": 160914887.0, "close_time": 1745956799999, "quote_volume": 16365652.81604, "trades": 92960, "taker_buy_base": 87966074.0, "taker_buy_quote": 8948062.52468 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.10358, "high": 0.10666, "low": 0.09791, "close": 0.10125, "volume": 117736230.0, "close_time": 1745971199999, "quote_volume": 12137417.6767, "trades": 66025, "taker_buy_base": 60486845.0, "taker_buy_quote": 6244022.78123 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.10132, "high": 0.10451, "low": 0.0925, "close": 0.0954, "volume": 136112546.0, "close_time": 1745985599999, "quote_volume": 13180229.97681, "trades": 103674, "taker_buy_base": 65512254.0, "taker_buy_quote": 6350637.87472 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.09541, "high": 0.1122, "low": 0.09431, "close": 0.10542, "volume": 223190769.0, "close_time": 1745999999999, "quote_volume": 22941709.57033, "trades": 153350, "taker_buy_base": 118365739.0, "taker_buy_quote": 12168154.2237 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.10528, "high": 0.10675, "low": 0.097, "close": 0.09799, "volume": 135552166.0, "close_time": 1746014399999, "quote_volume": 13820052.05367, "trades": 77996, "taker_buy_base": 71346408.0, "taker_buy_quote": 7280615.36894 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.09797, "high": 0.1005, "low": 0.09011, "close": 0.09486, "volume": 99455058.0, "close_time": 1746028799999, "quote_volume": 9398368.8143, "trades": 89896, "taker_buy_base": 46947728.0, "taker_buy_quote": 4439451.12663 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.09488, "high": 0.09544, "low": 0.09233, "close": 0.09405, "volume": 35572715.0, "close_time": 1746043199999, "quote_volume": 3330692.87505, "trades": 41148, "taker_buy_base": 17314154.0, "taker_buy_quote": 1621147.41348 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.09407, "high": 0.098, "low": 0.09331, "close": 0.09559, "volume": 35790261.0, "close_time": 1746057599999, "quote_volume": 3413942.91166, "trades": 43559, "taker_buy_base": 17572687.0, "taker_buy_quote": 1676737.43986 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0956, "high": 0.102, "low": 0.0928, "close": 0.09719, "volume": 65998007.0, "close_time": 1746071999999, "quote_volume": 6422629.89291, "trades": 68065, "taker_buy_base": 33724351.0, "taker_buy_quote": 3280240.03144 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.09718, "high": 0.09759, "low": 0.09278, "close": 0.09406, "volume": 35789460.0, "close_time": 1746086399999, "quote_volume": 3387605.81647, "trades": 46437, "taker_buy_base": 17578153.0, "taker_buy_quote": 1663786.52831 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.09406, "high": 0.09499, "low": 0.09107, "close": 0.09236, "volume": 45944262.0, "close_time": 1746100799999, "quote_volume": 4276321.71032, "trades": 54720, "taker_buy_base": 22319301.0, "taker_buy_quote": 2078330.70146 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0924, "high": 0.09489, "low": 0.08818, "close": 0.08984, "volume": 72664414.0, "close_time": 1746115199999, "quote_volume": 6699598.48194, "trades": 60435, "taker_buy_base": 34993678.0, "taker_buy_quote": 3228658.49487 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.08983, "high": 0.09001, "low": 0.08644, "close": 0.08715, "volume": 45071927.0, "close_time": 1746129599999, "quote_volume": 3976193.3078, "trades": 40059, "taker_buy_base": 22019043.0, "taker_buy_quote": 1942567.76167 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.08716, "high": 0.08864, "low": 0.0866, "close": 0.08764, "volume": 20201091.0, "close_time": 1746143999999, "quote_volume": 1768726.11316, "trades": 28318, "taker_buy_base": 9735355.0, "taker_buy_quote": 852315.47629 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.08768, "high": 0.08969, "low": 0.08374, "close": 0.08965, "volume": 45817849.0, "close_time": 1746158399999, "quote_volume": 3976579.03086, "trades": 42385, "taker_buy_base": 21756671.0, "taker_buy_quote": 1888632.67715 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0896, "high": 0.092, "low": 0.08513, "close": 0.08581, "volume": 46938065.0, "close_time": 1746172799999, "quote_volume": 4132991.69798, "trades": 40871, "taker_buy_base": 22433410.0, "taker_buy_quote": 1974841.65862 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.08578, "high": 0.0862, "low": 0.08386, "close": 0.08475, "volume": 22786600.0, "close_time": 1746187199999, "quote_volume": 1940873.88771, "trades": 28253, "taker_buy_base": 10661245.0, "taker_buy_quote": 908377.40223 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.08476, "high": 0.08596, "low": 0.0838, "close": 0.0844, "volume": 28892348.0, "close_time": 1746201599999, "quote_volume": 2456180.67385, "trades": 30010, "taker_buy_base": 13784538.0, "taker_buy_quote": 1171966.50234 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0844, "high": 0.08494, "low": 0.08238, "close": 0.08303, "volume": 30773474.0, "close_time": 1746215999999, "quote_volume": 2570788.10905, "trades": 28889, "taker_buy_base": 16116682.0, "taker_buy_quote": 1346445.2971 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.08302, "high": 0.08469, "low": 0.0829, "close": 0.0844, "volume": 17776982.0, "close_time": 1746230399999, "quote_volume": 1487070.72286, "trades": 24965, "taker_buy_base": 9287907.0, "taker_buy_quote": 777140.46711 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.08438, "high": 0.08973, "low": 0.08322, "close": 0.08692, "volume": 71358304.0, "close_time": 1746244799999, "quote_volume": 6223033.82907, "trades": 60838, "taker_buy_base": 36539044.0, "taker_buy_quote": 3187915.21105 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0869, "high": 0.09071, "low": 0.08654, "close": 0.08871, "volume": 30279181.0, "close_time": 1746259199999, "quote_volume": 2675800.54752, "trades": 30290, "taker_buy_base": 16217724.0, "taker_buy_quote": 1433875.09246 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.08869, "high": 0.0965, "low": 0.08776, "close": 0.09076, "volume": 106393003.0, "close_time": 1746273599999, "quote_volume": 9837613.25513, "trades": 72618, "taker_buy_base": 50925906.0, "taker_buy_quote": 4711527.41319 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.09074, "high": 0.0935, "low": 0.08786, "close": 0.09334, "volume": 45421776.0, "close_time": 1746287999999, "quote_volume": 4083915.72116, "trades": 40787, "taker_buy_base": 23197688.0, "taker_buy_quote": 2088564.85666 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.09333, "high": 0.09972, "low": 0.09152, "close": 0.09389, "volume": 135156349.0, "close_time": 1746302399999, "quote_volume": 12886832.03329, "trades": 92905, "taker_buy_base": 66436852.0, "taker_buy_quote": 6341531.16355 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.09388, "high": 0.09601, "low": 0.09128, "close": 0.09267, "volume": 46979127.0, "close_time": 1746316799999, "quote_volume": 4405412.83771, "trades": 42391, "taker_buy_base": 22689510.0, "taker_buy_quote": 2127584.79769 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0927, "high": 0.09605, "low": 0.08414, "close": 0.08469, "volume": 69861775.0, "close_time": 1746331199999, "quote_volume": 6236517.29864, "trades": 53112, "taker_buy_base": 31307193.0, "taker_buy_quote": 2795519.45936 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.08464, "high": 0.08559, "low": 0.08337, "close": 0.08403, "volume": 29281590.0, "close_time": 1746345599999, "quote_volume": 2465325.19568, "trades": 23495, "taker_buy_base": 14460453.0, "taker_buy_quote": 1218342.08686 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.08402, "high": 0.08459, "low": 0.08144, "close": 0.08415, "volume": 32307887.0, "close_time": 1746359999999, "quote_volume": 2679229.81378, "trades": 26545, "taker_buy_base": 15346292.0, "taker_buy_quote": 1273851.82081 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.08411, "high": 0.0842, "low": 0.082, "close": 0.0825, "volume": 15410675.0, "close_time": 1746374399999, "quote_volume": 1281320.70839, "trades": 19020, "taker_buy_base": 9319987.0, "taker_buy_quote": 774878.14326 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.08248, "high": 0.088, "low": 0.08227, "close": 0.08568, "volume": 37481927.0, "close_time": 1746388799999, "quote_volume": 3180507.96985, "trades": 30692, "taker_buy_base": 19692771.0, "taker_buy_quote": 1668530.56466 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.08561, "high": 0.08596, "low": 0.08345, "close": 0.08381, "volume": 12570285.0, "close_time": 1746403199999, "quote_volume": 1058905.81581, "trades": 16765, "taker_buy_base": 6532774.0, "taker_buy_quote": 550625.65166 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.08383, "high": 0.08383, "low": 0.08029, "close": 0.08239, "volume": 18274839.0, "close_time": 1746417599999, "quote_volume": 1497782.5061, "trades": 20141, "taker_buy_base": 8770195.0, "taker_buy_quote": 718882.2698 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0824, "high": 0.08312, "low": 0.08139, "close": 0.08154, "volume": 13589645.0, "close_time": 1746431999999, "quote_volume": 1118678.05751, "trades": 15293, "taker_buy_base": 5413534.0, "taker_buy_quote": 446133.13506 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.08153, "high": 0.082, "low": 0.07853, "close": 0.07904, "volume": 36528175.0, "close_time": 1746446399999, "quote_volume": 2931797.83576, "trades": 24791, "taker_buy_base": 15128561.0, "taker_buy_quote": 1211682.73039 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.07906, "high": 0.07999, "low": 0.07836, "close": 0.0787, "volume": 19336903.0, "close_time": 1746460799999, "quote_volume": 1533526.32389, "trades": 22941, "taker_buy_base": 9351107.0, "taker_buy_quote": 741574.94104 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.0787, "high": 0.07974, "low": 0.07777, "close": 0.07877, "volume": 13784322.0, "close_time": 1746475199999, "quote_volume": 1087541.56877, "trades": 17421, "taker_buy_base": 7427393.0, "taker_buy_quote": 586063.73348 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.07877, "high": 0.07945, "low": 0.07767, "close": 0.07914, "volume": 10940018.0, "close_time": 1746489599999, "quote_volume": 861259.22637, "trades": 13766, "taker_buy_base": 5774593.0, "taker_buy_quote": 454980.88728 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.07914, "high": 0.08163, "low": 0.07763, "close": 0.08025, "volume": 14860637.0, "close_time": 1746503999999, "quote_volume": 1182159.83387, "trades": 18349, "taker_buy_base": 8545038.0, "taker_buy_quote": 680566.67179 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.08026, "high": 0.08158, "low": 0.07845, "close": 0.07874, "volume": 13526869.0, "close_time": 1746518399999, "quote_volume": 1083153.92937, "trades": 15246, "taker_buy_base": 6406075.0, "taker_buy_quote": 513520.37984 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.07878, "high": 0.0788, "low": 0.07302, "close": 0.07413, "volume": 35206521.0, "close_time": 1746532799999, "quote_volume": 2634953.33572, "trades": 24814, "taker_buy_base": 17682893.0, "taker_buy_quote": 1322349.54304 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.07416, "high": 0.07809, "low": 0.07395, "close": 0.07625, "volume": 21675989.0, "close_time": 1746547199999, "quote_volume": 1649979.02247, "trades": 16194, "taker_buy_base": 9897632.0, "taker_buy_quote": 753740.22809 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.07627, "high": 0.07904, "low": 0.07524, "close": 0.07815, "volume": 19953691.0, "close_time": 1746561599999, "quote_volume": 1550957.46285, "trades": 15177, "taker_buy_base": 10317980.0, "taker_buy_quote": 803712.82142 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.07814, "high": 0.07831, "low": 0.07589, "close": 0.07728, "volume": 17900279.0, "close_time": 1746575999999, "quote_volume": 1383504.8857, "trades": 12111, "taker_buy_base": 10158127.0, "taker_buy_quote": 785678.15165 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.07729, "high": 0.07954, "low": 0.07645, "close": 0.07658, "volume": 17618954.0, "close_time": 1746590399999, "quote_volume": 1370339.85716, "trades": 14548, "taker_buy_base": 8757605.0, "taker_buy_quote": 681402.4401 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.07656, "high": 0.07664, "low": 0.07393, "close": 0.07518, "volume": 13554229.0, "close_time": 1746604799999, "quote_volume": 1020571.29054, "trades": 10098, "taker_buy_base": 5792030.0, "taker_buy_quote": 436198.32138 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.07515, "high": 0.07545, "low": 0.07333, "close": 0.0742, "volume": 15650869.0, "close_time": 1746619199999, "quote_volume": 1163813.45818, "trades": 10547, "taker_buy_base": 6839670.0, "taker_buy_quote": 508600.28505 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0742, "high": 0.07469, "low": 0.07132, "close": 0.07158, "volume": 18987711.0, "close_time": 1746633599999, "quote_volume": 1388185.68681, "trades": 13577, "taker_buy_base": 9386340.0, "taker_buy_quote": 686327.07198 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.07156, "high": 0.07396, "low": 0.07031, "close": 0.07324, "volume": 17468161.0, "close_time": 1746647999999, "quote_volume": 1255929.44801, "trades": 12172, "taker_buy_base": 8116792.0, "taker_buy_quote": 586153.95527 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.07326, "high": 0.07515, "low": 0.07236, "close": 0.07441, "volume": 7815271.0, "close_time": 1746662399999, "quote_volume": 577140.24533, "trades": 7663, "taker_buy_base": 4382212.0, "taker_buy_quote": 323794.88498 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.07443, "high": 0.07633, "low": 0.0732, "close": 0.07556, "volume": 17174505.0, "close_time": 1746676799999, "quote_volume": 1287064.09565, "trades": 13120, "taker_buy_base": 9189092.0, "taker_buy_quote": 688095.70656 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0756, "high": 0.07702, "low": 0.07471, "close": 0.07551, "volume": 16065707.0, "close_time": 1746691199999, "quote_volume": 1219237.5428, "trades": 12282, "taker_buy_base": 9389952.0, "taker_buy_quote": 713344.81817 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.07553, "high": 0.07648, "low": 0.07507, "close": 0.07589, "volume": 10806869.0, "close_time": 1746705599999, "quote_volume": 817774.93232, "trades": 8115, "taker_buy_base": 5863154.0, "taker_buy_quote": 443617.00908 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.07589, "high": 0.07852, "low": 0.0752, "close": 0.07697, "volume": 20530622.0, "close_time": 1746719999999, "quote_volume": 1564581.67541, "trades": 14351, "taker_buy_base": 9753867.0, "taker_buy_quote": 744672.42595 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.07699, "high": 0.0782, "low": 0.07538, "close": 0.07626, "volume": 13581941.0, "close_time": 1746734399999, "quote_volume": 1042222.70251, "trades": 10572, "taker_buy_base": 7508432.0, "taker_buy_quote": 576022.51749 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.07627, "high": 0.07943, "low": 0.07625, "close": 0.07894, "volume": 22936878.0, "close_time": 1746748799999, "quote_volume": 1786569.11044, "trades": 11897, "taker_buy_base": 11867778.0, "taker_buy_quote": 924570.46969 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.07895, "high": 0.08393, "low": 0.07854, "close": 0.08205, "volume": 46639453.0, "close_time": 1746763199999, "quote_volume": 3834659.75182, "trades": 31349, "taker_buy_base": 24465785.0, "taker_buy_quote": 2011772.84136 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.08201, "high": 0.08551, "low": 0.08111, "close": 0.08329, "volume": 18615093.0, "close_time": 1746777599999, "quote_volume": 1551725.43895, "trades": 14238, "taker_buy_base": 9805631.0, "taker_buy_quote": 818050.65595 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.08327, "high": 0.08459, "low": 0.08065, "close": 0.08337, "volume": 24633602.0, "close_time": 1746791999999, "quote_volume": 2035261.5778, "trades": 18448, "taker_buy_base": 11672527.0, "taker_buy_quote": 964988.02382 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0834, "high": 0.08549, "low": 0.08231, "close": 0.08423, "volume": 19234204.0, "close_time": 1746806399999, "quote_volume": 1613739.11168, "trades": 15731, "taker_buy_base": 9457978.0, "taker_buy_quote": 793935.53248 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.08427, "high": 0.08608, "low": 0.0833, "close": 0.08472, "volume": 14529394.0, "close_time": 1746820799999, "quote_volume": 1232779.25683, "trades": 11411, "taker_buy_base": 6396032.0, "taker_buy_quote": 542744.92268 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.08472, "high": 0.08756, "low": 0.08468, "close": 0.08722, "volume": 10392204.0, "close_time": 1746835199999, "quote_volume": 897653.26341, "trades": 10138, "taker_buy_base": 5494433.0, "taker_buy_quote": 474484.88508 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.08722, "high": 0.09136, "low": 0.08238, "close": 0.08303, "volume": 24361549.0, "close_time": 1746849599999, "quote_volume": 2105935.12033, "trades": 18153, "taker_buy_base": 10386496.0, "taker_buy_quote": 897102.6485 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.08303, "high": 0.08423, "low": 0.08227, "close": 0.08378, "volume": 10573537.0, "close_time": 1746863999999, "quote_volume": 880141.68883, "trades": 9952, "taker_buy_base": 4434331.0, "taker_buy_quote": 368898.06839 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.08381, "high": 0.08784, "low": 0.08251, "close": 0.08308, "volume": 37829516.0, "close_time": 1746878399999, "quote_volume": 3221052.62012, "trades": 21157, "taker_buy_base": 19314297.0, "taker_buy_quote": 1645591.07048 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.08308, "high": 0.08491, "low": 0.08278, "close": 0.08289, "volume": 9538022.0, "close_time": 1746892799999, "quote_volume": 800085.57097, "trades": 9882, "taker_buy_base": 4295421.0, "taker_buy_quote": 360287.99673 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.08289, "high": 0.08542, "low": 0.08253, "close": 0.0848, "volume": 8626284.0, "close_time": 1746907199999, "quote_volume": 726161.65402, "trades": 10106, "taker_buy_base": 4420441.0, "taker_buy_quote": 371952.29829 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.08481, "high": 0.08876, "low": 0.08458, "close": 0.08807, "volume": 10589256.0, "close_time": 1746921599999, "quote_volume": 914479.71153, "trades": 10241, "taker_buy_base": 5286225.0, "taker_buy_quote": 455730.71507 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.08805, "high": 0.09099, "low": 0.08475, "close": 0.08977, "volume": 25845446.0, "close_time": 1746935999999, "quote_volume": 2267270.07821, "trades": 19230, "taker_buy_base": 10661712.0, "taker_buy_quote": 936463.57104 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.08976, "high": 0.09085, "low": 0.08436, "close": 0.08471, "volume": 21863925.0, "close_time": 1746950399999, "quote_volume": 1932751.56159, "trades": 16819, "taker_buy_base": 9809887.0, "taker_buy_quote": 867188.01575 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.08471, "high": 0.09097, "low": 0.08468, "close": 0.0891, "volume": 24009433.0, "close_time": 1746964799999, "quote_volume": 2124418.07587, "trades": 18373, "taker_buy_base": 9932264.0, "taker_buy_quote": 877325.39886 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.08911, "high": 0.09052, "low": 0.0864, "close": 0.08943, "volume": 26642610.0, "close_time": 1746979199999, "quote_volume": 2360920.19238, "trades": 19111, "taker_buy_base": 10931390.0, "taker_buy_quote": 969000.3836 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.08943, "high": 0.09219, "low": 0.08877, "close": 0.08938, "volume": 19563540.0, "close_time": 1746993599999, "quote_volume": 1763604.22, "trades": 15482, "taker_buy_base": 9331005.0, "taker_buy_quote": 842396.19739 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.08937, "high": 0.09159, "low": 0.08817, "close": 0.08889, "volume": 14042518.0, "close_time": 1747007999999, "quote_volume": 1257347.83399, "trades": 10161, "taker_buy_base": 6469132.0, "taker_buy_quote": 579296.15193 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.08891, "high": 0.09109, "low": 0.08763, "close": 0.08955, "volume": 16099333.0, "close_time": 1747022399999, "quote_volume": 1436295.08737, "trades": 16170, "taker_buy_base": 7085463.0, "taker_buy_quote": 631933.66351 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.08953, "high": 0.0915, "low": 0.08772, "close": 0.08965, "volume": 18230236.0, "close_time": 1747036799999, "quote_volume": 1631117.44555, "trades": 20082, "taker_buy_base": 9290709.0, "taker_buy_quote": 829505.06243 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.08961, "high": 0.09126, "low": 0.08841, "close": 0.0896, "volume": 24259606.0, "close_time": 1747051199999, "quote_volume": 2189545.53386, "trades": 23769, "taker_buy_base": 10110504.0, "taker_buy_quote": 912199.57538 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.08958, "high": 0.09539, "low": 0.08879, "close": 0.09383, "volume": 49501115.0, "close_time": 1747065599999, "quote_volume": 4569531.14621, "trades": 32880, "taker_buy_base": 25778841.0, "taker_buy_quote": 2381697.45228 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.09385, "high": 0.09542, "low": 0.09069, "close": 0.09233, "volume": 20954878.0, "close_time": 1747079999999, "quote_volume": 1957003.68557, "trades": 21254, "taker_buy_base": 10118733.0, "taker_buy_quote": 946021.51435 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.09229, "high": 0.09599, "low": 0.09175, "close": 0.0957, "volume": 10896054.0, "close_time": 1747094399999, "quote_volume": 1023984.52803, "trades": 17309, "taker_buy_base": 5079725.0, "taker_buy_quote": 476334.1604 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0957, "high": 0.0985, "low": 0.09194, "close": 0.09398, "volume": 38517939.0, "close_time": 1747108799999, "quote_volume": 3659711.85171, "trades": 50490, "taker_buy_base": 17344511.0, "taker_buy_quote": 1650704.48528 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.094, "high": 0.09789, "low": 0.09394, "close": 0.09604, "volume": 34830258.0, "close_time": 1747123199999, "quote_volume": 3359679.69633, "trades": 39541, "taker_buy_base": 17671825.0, "taker_buy_quote": 1705551.05541 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.09604, "high": 0.09672, "low": 0.09302, "close": 0.09345, "volume": 26049952.0, "close_time": 1747137599999, "quote_volume": 2463856.83122, "trades": 31316, "taker_buy_base": 14433171.0, "taker_buy_quote": 1364851.67571 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.09345, "high": 0.09459, "low": 0.09175, "close": 0.09297, "volume": 15417513.0, "close_time": 1747151999999, "quote_volume": 1433527.78576, "trades": 27692, "taker_buy_base": 7992808.0, "taker_buy_quote": 743797.68916 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.09297, "high": 0.09661, "low": 0.09274, "close": 0.09587, "volume": 10334055.0, "close_time": 1747166399999, "quote_volume": 980704.5116, "trades": 18716, "taker_buy_base": 5330666.0, "taker_buy_quote": 506394.67084 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.09586, "high": 0.09601, "low": 0.09396, "close": 0.09507, "volume": 7690372.0, "close_time": 1747180799999, "quote_volume": 730875.87286, "trades": 16177, "taker_buy_base": 4257135.0, "taker_buy_quote": 404812.52119 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.09507, "high": 0.09857, "low": 0.0914, "close": 0.09782, "volume": 19819105.0, "close_time": 1747195199999, "quote_volume": 1873749.32955, "trades": 28913, "taker_buy_base": 9413169.0, "taker_buy_quote": 890346.2541 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.09782, "high": 0.10157, "low": 0.09615, "close": 0.0995, "volume": 38972834.0, "close_time": 1747209599999, "quote_volume": 3851678.23207, "trades": 44143, "taker_buy_base": 21728684.0, "taker_buy_quote": 2147378.98742 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.0995, "high": 0.10195, "low": 0.09672, "close": 0.09921, "volume": 29685205.0, "close_time": 1747223999999, "quote_volume": 2944419.0193, "trades": 35894, "taker_buy_base": 13600412.0, "taker_buy_quote": 1350023.46771 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.09924, "high": 0.09972, "low": 0.09317, "close": 0.0946, "volume": 18522834.0, "close_time": 1747238399999, "quote_volume": 1776837.78275, "trades": 26996, "taker_buy_base": 8285902.0, "taker_buy_quote": 794600.9446 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.09459, "high": 0.09527, "low": 0.09261, "close": 0.09417, "volume": 10478508.0, "close_time": 1747252799999, "quote_volume": 982325.95363, "trades": 19885, "taker_buy_base": 5296081.0, "taker_buy_quote": 497149.24574 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.09419, "high": 0.095, "low": 0.09272, "close": 0.09375, "volume": 7524730.0, "close_time": 1747267199999, "quote_volume": 707253.88651, "trades": 18804, "taker_buy_base": 4229116.0, "taker_buy_quote": 397345.06819 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.09375, "high": 0.09592, "low": 0.08849, "close": 0.08868, "volume": 23488478.0, "close_time": 1747281599999, "quote_volume": 2157636.36722, "trades": 32817, "taker_buy_base": 11436451.0, "taker_buy_quote": 1053527.43738 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.08868, "high": 0.09037, "low": 0.08539, "close": 0.0856, "volume": 28434604.0, "close_time": 1747295999999, "quote_volume": 2500568.38089, "trades": 36705, "taker_buy_base": 15330779.0, "taker_buy_quote": 1349372.20335 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.08556, "high": 0.08811, "low": 0.08433, "close": 0.08582, "volume": 13924468.0, "close_time": 1747310399999, "quote_volume": 1202957.31197, "trades": 22395, "taker_buy_base": 7573059.0, "taker_buy_quote": 654944.896 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.08582, "high": 0.08646, "low": 0.08224, "close": 0.08513, "volume": 17906063.0, "close_time": 1747324799999, "quote_volume": 1508798.95776, "trades": 33260, "taker_buy_base": 8690426.0, "taker_buy_quote": 733044.05627 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.08512, "high": 0.0886, "low": 0.08438, "close": 0.08512, "volume": 11013029.0, "close_time": 1747339199999, "quote_volume": 949860.16546, "trades": 24930, "taker_buy_base": 5582956.0, "taker_buy_quote": 481328.86246 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.08513, "high": 0.08543, "low": 0.08159, "close": 0.08356, "volume": 7841146.0, "close_time": 1747353599999, "quote_volume": 656988.46231, "trades": 19543, "taker_buy_base": 4261145.0, "taker_buy_quote": 356830.78409 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.08354, "high": 0.08751, "low": 0.08294, "close": 0.08528, "volume": 8606897.0, "close_time": 1747367999999, "quote_volume": 730487.52634, "trades": 23394, "taker_buy_base": 4475684.0, "taker_buy_quote": 379778.20511 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.08528, "high": 0.08595, "low": 0.08388, "close": 0.08406, "volume": 6960424.0, "close_time": 1747382399999, "quote_volume": 591378.18943, "trades": 15470, "taker_buy_base": 3251414.0, "taker_buy_quote": 276122.91351 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.08408, "high": 0.08528, "low": 0.08205, "close": 0.08416, "volume": 6210764.0, "close_time": 1747396799999, "quote_volume": 521003.94789, "trades": 10948, "taker_buy_base": 2642473.0, "taker_buy_quote": 221498.92748 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.08416, "high": 0.08559, "low": 0.08325, "close": 0.08537, "volume": 5852594.0, "close_time": 1747411199999, "quote_volume": 494012.34913, "trades": 12479, "taker_buy_base": 2689541.0, "taker_buy_quote": 226946.92167 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.08538, "high": 0.08588, "low": 0.08304, "close": 0.08376, "volume": 5353574.0, "close_time": 1747425599999, "quote_volume": 449963.98843, "trades": 10845, "taker_buy_base": 2550690.0, "taker_buy_quote": 214307.25762 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.08375, "high": 0.0839, "low": 0.08202, "close": 0.08296, "volume": 5221771.0, "close_time": 1747439999999, "quote_volume": 432966.47706, "trades": 8435, "taker_buy_base": 2772706.0, "taker_buy_quote": 229775.3121 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.08296, "high": 0.08329, "low": 0.07865, "close": 0.07987, "volume": 9728804.0, "close_time": 1747454399999, "quote_volume": 782097.40618, "trades": 16838, "taker_buy_base": 4719861.0, "taker_buy_quote": 378709.95662 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.07987, "high": 0.08064, "low": 0.07832, "close": 0.07877, "volume": 4559907.0, "close_time": 1747468799999, "quote_volume": 360834.26706, "trades": 9377, "taker_buy_base": 2278959.0, "taker_buy_quote": 180356.05969 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.07868, "high": 0.07938, "low": 0.07772, "close": 0.07835, "volume": 4833051.0, "close_time": 1747483199999, "quote_volume": 379119.45903, "trades": 10534, "taker_buy_base": 2488340.0, "taker_buy_quote": 195085.72061 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.07833, "high": 0.0797, "low": 0.07719, "close": 0.07856, "volume": 4017973.0, "close_time": 1747497599999, "quote_volume": 315416.98287, "trades": 9179, "taker_buy_base": 2018118.0, "taker_buy_quote": 158477.2062 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.07857, "high": 0.07869, "low": 0.0766, "close": 0.07686, "volume": 5135308.0, "close_time": 1747511999999, "quote_volume": 398272.47376, "trades": 10433, "taker_buy_base": 2585558.0, "taker_buy_quote": 200540.06732 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.07684, "high": 0.07865, "low": 0.07681, "close": 0.07846, "volume": 5019997.0, "close_time": 1747526399999, "quote_volume": 390025.0923, "trades": 8645, "taker_buy_base": 2639738.0, "taker_buy_quote": 205007.6239 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.07845, "high": 0.0795, "low": 0.07805, "close": 0.07885, "volume": 6373047.0, "close_time": 1747540799999, "quote_volume": 502668.57556, "trades": 10376, "taker_buy_base": 3468372.0, "taker_buy_quote": 273571.92309 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.07888, "high": 0.08127, "low": 0.07886, "close": 0.08101, "volume": 4741388.0, "close_time": 1747555199999, "quote_volume": 380392.71143, "trades": 7921, "taker_buy_base": 2240010.0, "taker_buy_quote": 179584.80835 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.08102, "high": 0.08284, "low": 0.08082, "close": 0.08181, "volume": 6968809.0, "close_time": 1747569599999, "quote_volume": 568951.69452, "trades": 8546, "taker_buy_base": 4051017.0, "taker_buy_quote": 330749.14735 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0818, "high": 0.0836, "low": 0.08131, "close": 0.08311, "volume": 8126190.0, "close_time": 1747583999999, "quote_volume": 672013.71136, "trades": 10446, "taker_buy_base": 3907384.0, "taker_buy_quote": 323277.07449 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.08309, "high": 0.08361, "low": 0.0784, "close": 0.07841, "volume": 7403106.0, "close_time": 1747598399999, "quote_volume": 599412.94788, "trades": 12008, "taker_buy_base": 3877062.0, "taker_buy_quote": 313939.64782 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.07841, "high": 0.08237, "low": 0.07721, "close": 0.08203, "volume": 5868039.0, "close_time": 1747612799999, "quote_volume": 465158.96838, "trades": 9934, "taker_buy_base": 2808035.0, "taker_buy_quote": 222670.5591 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.08204, "high": 0.08225, "low": 0.07704, "close": 0.07715, "volume": 6770874.0, "close_time": 1747627199999, "quote_volume": 536188.84636, "trades": 11886, "taker_buy_base": 3420089.0, "taker_buy_quote": 270342.82246 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.07717, "high": 0.07743, "low": 0.07434, "close": 0.07603, "volume": 7760055.0, "close_time": 1747641599999, "quote_volume": 587328.19169, "trades": 12538, "taker_buy_base": 3669546.0, "taker_buy_quote": 277836.47395 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.07602, "high": 0.07656, "low": 0.07482, "close": 0.07627, "volume": 4473353.0, "close_time": 1747655999999, "quote_volume": 338445.58384, "trades": 8204, "taker_buy_base": 2069632.0, "taker_buy_quote": 156551.10625 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.07626, "high": 0.07719, "low": 0.07476, "close": 0.077, "volume": 6624813.0, "close_time": 1747670399999, "quote_volume": 502497.13144, "trades": 11028, "taker_buy_base": 2950302.0, "taker_buy_quote": 223635.06936 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.07698, "high": 0.07799, "low": 0.07584, "close": 0.07693, "volume": 5345221.0, "close_time": 1747684799999, "quote_volume": 410711.28578, "trades": 9707, "taker_buy_base": 3001482.0, "taker_buy_quote": 230495.4548 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.07692, "high": 0.07824, "low": 0.07654, "close": 0.07821, "volume": 4481031.0, "close_time": 1747699199999, "quote_volume": 346037.85862, "trades": 6300, "taker_buy_base": 2745097.0, "taker_buy_quote": 212157.306 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.07821, "high": 0.07921, "low": 0.07671, "close": 0.0779, "volume": 11844551.0, "close_time": 1747713599999, "quote_volume": 925136.53107, "trades": 11827, "taker_buy_base": 4951755.0, "taker_buy_quote": 386728.88812 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.07792, "high": 0.07912, "low": 0.07734, "close": 0.07793, "volume": 7459023.0, "close_time": 1747727999999, "quote_volume": 584265.9454, "trades": 9351, "taker_buy_base": 4036244.0, "taker_buy_quote": 316425.73528 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.07791, "high": 0.08012, "low": 0.0772, "close": 0.07911, "volume": 10322162.0, "close_time": 1747742399999, "quote_volume": 813035.04744, "trades": 10226, "taker_buy_base": 4727211.0, "taker_buy_quote": 372254.77689 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0791, "high": 0.08151, "low": 0.07856, "close": 0.08065, "volume": 9257778.0, "close_time": 1747756799999, "quote_volume": 741766.09853, "trades": 12711, "taker_buy_base": 4691283.0, "taker_buy_quote": 376179.33355 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.08063, "high": 0.08205, "low": 0.07992, "close": 0.08183, "volume": 6168999.0, "close_time": 1747771199999, "quote_volume": 499342.73209, "trades": 9173, "taker_buy_base": 3118540.0, "taker_buy_quote": 252511.89119 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.08185, "high": 0.08493, "low": 0.08141, "close": 0.08402, "volume": 13527836.0, "close_time": 1747785599999, "quote_volume": 1129723.39324, "trades": 11613, "taker_buy_base": 7504480.0, "taker_buy_quote": 627011.59373 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.08407, "high": 0.08528, "low": 0.08242, "close": 0.08362, "volume": 10155793.0, "close_time": 1747799999999, "quote_volume": 846583.17158, "trades": 7291, "taker_buy_base": 5110350.0, "taker_buy_quote": 426241.72823 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.08361, "high": 0.08717, "low": 0.08325, "close": 0.08437, "volume": 16232738.0, "close_time": 1747814399999, "quote_volume": 1383652.54593, "trades": 10257, "taker_buy_base": 8852487.0, "taker_buy_quote": 754469.13277 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.08437, "high": 0.08494, "low": 0.08273, "close": 0.08361, "volume": 6131995.0, "close_time": 1747828799999, "quote_volume": 513970.4661, "trades": 6068, "taker_buy_base": 2875772.0, "taker_buy_quote": 240995.52233 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.08364, "high": 0.08608, "low": 0.08348, "close": 0.08544, "volume": 8202121.0, "close_time": 1747843199999, "quote_volume": 698280.37086, "trades": 7328, "taker_buy_base": 3875349.0, "taker_buy_quote": 329909.54576 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0854, "high": 0.08759, "low": 0.08379, "close": 0.08551, "volume": 13471841.0, "close_time": 1747857599999, "quote_volume": 1150437.03813, "trades": 10403, "taker_buy_base": 5970683.0, "taker_buy_quote": 509102.84291 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.08551, "high": 0.08642, "low": 0.08462, "close": 0.08541, "volume": 2907085.0, "close_time": 1747871999999, "quote_volume": 248129.23546, "trades": 4890, "taker_buy_base": 1459578.0, "taker_buy_quote": 124575.63175 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.08542, "high": 0.08702, "low": 0.08469, "close": 0.08682, "volume": 5911734.0, "close_time": 1747886399999, "quote_volume": 508079.40486, "trades": 9560, "taker_buy_base": 2967448.0, "taker_buy_quote": 254961.04741 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.08683, "high": 0.08717, "low": 0.08531, "close": 0.08656, "volume": 4833558.0, "close_time": 1747900799999, "quote_volume": 416888.27632, "trades": 6412, "taker_buy_base": 2490193.0, "taker_buy_quote": 214762.9441 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.08656, "high": 0.09139, "low": 0.08604, "close": 0.08816, "volume": 32874442.0, "close_time": 1747915199999, "quote_volume": 2902494.86861, "trades": 22314, "taker_buy_base": 17223798.0, "taker_buy_quote": 1521037.71579 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.08811, "high": 0.08951, "low": 0.08666, "close": 0.08835, "volume": 18474267.0, "close_time": 1747929599999, "quote_volume": 1626698.34705, "trades": 16806, "taker_buy_base": 8849395.0, "taker_buy_quote": 778825.28446 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.08835, "high": 0.08968, "low": 0.08763, "close": 0.08937, "volume": 6402103.0, "close_time": 1747943999999, "quote_volume": 569576.55888, "trades": 7978, "taker_buy_base": 3566577.0, "taker_buy_quote": 317438.38828 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.08938, "high": 0.08992, "low": 0.08788, "close": 0.08938, "volume": 6073286.0, "close_time": 1747958399999, "quote_volume": 540308.55613, "trades": 5982, "taker_buy_base": 2744757.0, "taker_buy_quote": 244283.47668 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.08939, "high": 0.09149, "low": 0.08836, "close": 0.08978, "volume": 10049057.0, "close_time": 1747972799999, "quote_volume": 904125.11978, "trades": 10440, "taker_buy_base": 5255681.0, "taker_buy_quote": 472841.97092 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0898, "high": 0.08982, "low": 0.08616, "close": 0.08646, "volume": 11900840.0, "close_time": 1747987199999, "quote_volume": 1046363.48194, "trades": 12933, "taker_buy_base": 6201865.0, "taker_buy_quote": 545889.44425 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.08647, "high": 0.08841, "low": 0.08258, "close": 0.08355, "volume": 14573211.0, "close_time": 1748001599999, "quote_volume": 1237140.34334, "trades": 14434, "taker_buy_base": 7322032.0, "taker_buy_quote": 621132.16252 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.08358, "high": 0.08579, "low": 0.08141, "close": 0.08417, "volume": 12088208.0, "close_time": 1748015999999, "quote_volume": 1008083.98872, "trades": 18918, "taker_buy_base": 5662751.0, "taker_buy_quote": 471848.72452 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.08417, "high": 0.08521, "low": 0.0835, "close": 0.08358, "volume": 2861275.0, "close_time": 1748030399999, "quote_volume": 241062.88906, "trades": 5900, "taker_buy_base": 1414636.0, "taker_buy_quote": 119207.47358 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.08361, "high": 0.08395, "low": 0.07986, "close": 0.08057, "volume": 7948853.0, "close_time": 1748044799999, "quote_volume": 649392.10952, "trades": 7478, "taker_buy_base": 4368233.0, "taker_buy_quote": 356752.15337 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.08057, "high": 0.08233, "low": 0.07986, "close": 0.0821, "volume": 4236202.0, "close_time": 1748059199999, "quote_volume": 344524.15396, "trades": 7451, "taker_buy_base": 2225598.0, "taker_buy_quote": 180969.3939 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.08212, "high": 0.08242, "low": 0.08123, "close": 0.08142, "volume": 2422254.0, "close_time": 1748073599999, "quote_volume": 198191.2122, "trades": 3831, "taker_buy_base": 1201240.0, "taker_buy_quote": 98278.49402 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.08146, "high": 0.08279, "low": 0.08097, "close": 0.08254, "volume": 3727013.0, "close_time": 1748087999999, "quote_volume": 305888.23438, "trades": 5252, "taker_buy_base": 1507898.0, "taker_buy_quote": 123709.76594 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.08255, "high": 0.08278, "low": 0.08145, "close": 0.08169, "volume": 3299113.0, "close_time": 1748102399999, "quote_volume": 271171.25966, "trades": 6769, "taker_buy_base": 1495074.0, "taker_buy_quote": 122950.58389 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0817, "high": 0.08225, "low": 0.08112, "close": 0.08152, "volume": 1637304.0, "close_time": 1748116799999, "quote_volume": 133682.00479, "trades": 3501, "taker_buy_base": 850171.0, "taker_buy_quote": 69417.44571 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.08153, "high": 0.08185, "low": 0.0804, "close": 0.0807, "volume": 3660730.0, "close_time": 1748131199999, "quote_volume": 296567.97884, "trades": 4428, "taker_buy_base": 1960772.0, "taker_buy_quote": 158717.21792 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0807, "high": 0.0813, "low": 0.07803, "close": 0.07994, "volume": 6428225.0, "close_time": 1748145599999, "quote_volume": 510216.26281, "trades": 9605, "taker_buy_base": 3427534.0, "taker_buy_quote": 272119.70831 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.07992, "high": 0.08008, "low": 0.079, "close": 0.07935, "volume": 1379052.0, "close_time": 1748159999999, "quote_volume": 109697.3169, "trades": 2703, "taker_buy_base": 599677.0, "taker_buy_quote": 47710.96146 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.07935, "high": 0.07938, "low": 0.07768, "close": 0.07802, "volume": 4149527.0, "close_time": 1748174399999, "quote_volume": 324966.5453, "trades": 5909, "taker_buy_base": 2217482.0, "taker_buy_quote": 173637.48249 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.07802, "high": 0.07872, "low": 0.07664, "close": 0.07757, "volume": 3519250.0, "close_time": 1748188799999, "quote_volume": 273389.48231, "trades": 6020, "taker_buy_base": 2070710.0, "taker_buy_quote": 160875.45917 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.07757, "high": 0.07882, "low": 0.07659, "close": 0.07837, "volume": 2394338.0, "close_time": 1748203199999, "quote_volume": 185921.90323, "trades": 3730, "taker_buy_base": 1204402.0, "taker_buy_quote": 93526.76799 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.07836, "high": 0.08056, "low": 0.07772, "close": 0.0802, "volume": 2387941.0, "close_time": 1748217599999, "quote_volume": 189495.74811, "trades": 2917, "taker_buy_base": 1093420.0, "taker_buy_quote": 86782.13294 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.08025, "high": 0.08114, "low": 0.07921, "close": 0.08076, "volume": 3810771.0, "close_time": 1748231999999, "quote_volume": 306148.59804, "trades": 3948, "taker_buy_base": 1980123.0, "taker_buy_quote": 159005.10825 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.08079, "high": 0.08189, "low": 0.0806, "close": 0.08155, "volume": 2871369.0, "close_time": 1748246399999, "quote_volume": 233280.3673, "trades": 2161, "taker_buy_base": 1332172.0, "taker_buy_quote": 108213.5567 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.08155, "high": 0.08167, "low": 0.07932, "close": 0.0799, "volume": 4658425.0, "close_time": 1748260799999, "quote_volume": 375304.6032, "trades": 2616, "taker_buy_base": 2392039.0, "taker_buy_quote": 192715.01936 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.07988, "high": 0.08001, "low": 0.07771, "close": 0.07923, "volume": 3865342.0, "close_time": 1748275199999, "quote_volume": 304720.01439, "trades": 3394, "taker_buy_base": 2000391.0, "taker_buy_quote": 157489.09184 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.07923, "high": 0.07938, "low": 0.07768, "close": 0.07825, "volume": 2114893.0, "close_time": 1748289599999, "quote_volume": 165403.09296, "trades": 1900, "taker_buy_base": 1160303.0, "taker_buy_quote": 90720.92959 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.07821, "high": 0.07954, "low": 0.07811, "close": 0.0789, "volume": 2421987.0, "close_time": 1748303999999, "quote_volume": 190995.38172, "trades": 1885, "taker_buy_base": 1199543.0, "taker_buy_quote": 94615.87457 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.07887, "high": 0.07951, "low": 0.07642, "close": 0.07888, "volume": 5538929.0, "close_time": 1748318399999, "quote_volume": 431795.51741, "trades": 4012, "taker_buy_base": 2817326.0, "taker_buy_quote": 219569.11359 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.07885, "high": 0.08041, "low": 0.07822, "close": 0.08001, "volume": 2953469.0, "close_time": 1748332799999, "quote_volume": 234648.98329, "trades": 2248, "taker_buy_base": 1523645.0, "taker_buy_quote": 121071.89985 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.08003, "high": 0.08076, "low": 0.07949, "close": 0.08, "volume": 3715068.0, "close_time": 1748347199999, "quote_volume": 297463.97213, "trades": 2866, "taker_buy_base": 1727957.0, "taker_buy_quote": 138376.80823 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.07999, "high": 0.0809, "low": 0.07894, "close": 0.08018, "volume": 6010865.0, "close_time": 1748361599999, "quote_volume": 480499.01635, "trades": 4003, "taker_buy_base": 2869467.0, "taker_buy_quote": 229400.86002 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.08019, "high": 0.08414, "low": 0.07987, "close": 0.08377, "volume": 10610374.0, "close_time": 1748375999999, "quote_volume": 876540.07067, "trades": 6043, "taker_buy_base": 5365123.0, "taker_buy_quote": 443630.23351 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0838, "high": 0.08476, "low": 0.08295, "close": 0.08343, "volume": 5827192.0, "close_time": 1748390399999, "quote_volume": 488344.09713, "trades": 3668, "taker_buy_base": 3036483.0, "taker_buy_quote": 254657.53769 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.08337, "high": 0.08434, "low": 0.08114, "close": 0.08244, "volume": 13179150.0, "close_time": 1748404799999, "quote_volume": 1085631.80677, "trades": 6558, "taker_buy_base": 5000640.0, "taker_buy_quote": 412799.8654 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.08238, "high": 0.08285, "low": 0.08096, "close": 0.08185, "volume": 3975724.0, "close_time": 1748419199999, "quote_volume": 325277.61909, "trades": 2780, "taker_buy_base": 2052072.0, "taker_buy_quote": 167738.21782 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.08185, "high": 0.08305, "low": 0.081, "close": 0.083, "volume": 5723986.0, "close_time": 1748433599999, "quote_volume": 469343.29312, "trades": 3707, "taker_buy_base": 3234420.0, "taker_buy_quote": 265287.79686 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.08306, "high": 0.08436, "low": 0.0793, "close": 0.07968, "volume": 10044234.0, "close_time": 1748447999999, "quote_volume": 820591.57493, "trades": 6348, "taker_buy_base": 4505866.0, "taker_buy_quote": 368012.66009 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.07978, "high": 0.08015, "low": 0.07801, "close": 0.07824, "volume": 4711154.0, "close_time": 1748462399999, "quote_volume": 373223.22651, "trades": 3129, "taker_buy_base": 2312872.0, "taker_buy_quote": 183096.69609 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.07824, "high": 0.07972, "low": 0.07804, "close": 0.07957, "volume": 2821447.0, "close_time": 1748476799999, "quote_volume": 223089.69388, "trades": 3109, "taker_buy_base": 1267118.0, "taker_buy_quote": 100193.16395 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.07958, "high": 0.08154, "low": 0.07904, "close": 0.08052, "volume": 7495224.0, "close_time": 1748491199999, "quote_volume": 601606.78988, "trades": 6578, "taker_buy_base": 3916254.0, "taker_buy_quote": 314486.87711 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.08054, "high": 0.08416, "low": 0.07964, "close": 0.08396, "volume": 13023304.0, "close_time": 1748505599999, "quote_volume": 1065927.08779, "trades": 9577, "taker_buy_base": 7283581.0, "taker_buy_quote": 597472.09826 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.08394, "high": 0.08662, "low": 0.08375, "close": 0.08626, "volume": 22550125.0, "close_time": 1748519999999, "quote_volume": 1917235.13088, "trades": 17414, "taker_buy_base": 12794085.0, "taker_buy_quote": 1087221.11014 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.08628, "high": 0.08745, "low": 0.08472, "close": 0.08658, "volume": 19892845.0, "close_time": 1748534399999, "quote_volume": 1712106.87692, "trades": 17889, "taker_buy_base": 9034068.0, "taker_buy_quote": 778955.07017 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.08666, "high": 0.08715, "low": 0.0847, "close": 0.08643, "volume": 11969097.0, "close_time": 1748548799999, "quote_volume": 1031301.90839, "trades": 13835, "taker_buy_base": 5499183.0, "taker_buy_quote": 473961.5541 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.08644, "high": 0.08827, "low": 0.08512, "close": 0.08661, "volume": 15699294.0, "close_time": 1748563199999, "quote_volume": 1357675.562, "trades": 13645, "taker_buy_base": 7515762.0, "taker_buy_quote": 650342.35145 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0866, "high": 0.09255, "low": 0.08337, "close": 0.09111, "volume": 79063718.0, "close_time": 1748577599999, "quote_volume": 7031160.74423, "trades": 67488, "taker_buy_base": 43812214.0, "taker_buy_quote": 3903067.55465 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.09106, "high": 0.09281, "low": 0.0854, "close": 0.08637, "volume": 48009530.0, "close_time": 1748591999999, "quote_volume": 4280707.09093, "trades": 40843, "taker_buy_base": 24824141.0, "taker_buy_quote": 2216913.34187 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.08638, "high": 0.08899, "low": 0.07957, "close": 0.08152, "volume": 41986718.0, "close_time": 1748606399999, "quote_volume": 3527075.19589, "trades": 32448, "taker_buy_base": 18403983.0, "taker_buy_quote": 1545750.60249 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.08152, "high": 0.082, "low": 0.08015, "close": 0.08044, "volume": 12943355.0, "close_time": 1748620799999, "quote_volume": 1047412.12135, "trades": 16270, "taker_buy_base": 6279249.0, "taker_buy_quote": 508237.39738 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.08044, "high": 0.0805, "low": 0.07702, "close": 0.0775, "volume": 17953948.0, "close_time": 1748635199999, "quote_volume": 1405537.85776, "trades": 18737, "taker_buy_base": 8932714.0, "taker_buy_quote": 700015.62637 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.07749, "high": 0.07757, "low": 0.073, "close": 0.07367, "volume": 24457401.0, "close_time": 1748649599999, "quote_volume": 1833981.72646, "trades": 26648, "taker_buy_base": 12628707.0, "taker_buy_quote": 947316.25731 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.07367, "high": 0.07746, "low": 0.07286, "close": 0.0759, "volume": 35507199.0, "close_time": 1748663999999, "quote_volume": 2679938.09325, "trades": 39683, "taker_buy_base": 18855987.0, "taker_buy_quote": 1422249.33401 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.07591, "high": 0.07941, "low": 0.07487, "close": 0.07803, "volume": 15317053.0, "close_time": 1748678399999, "quote_volume": 1185930.30928, "trades": 16179, "taker_buy_base": 7547507.0, "taker_buy_quote": 583780.19695 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.078, "high": 0.07824, "low": 0.07135, "close": 0.07186, "volume": 23309052.0, "close_time": 1748692799999, "quote_volume": 1719658.52532, "trades": 17875, "taker_buy_base": 12024246.0, "taker_buy_quote": 887996.80803 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.07185, "high": 0.07593, "low": 0.0715, "close": 0.07511, "volume": 20569768.0, "close_time": 1748707199999, "quote_volume": 1518134.87427, "trades": 17370, "taker_buy_base": 9599435.0, "taker_buy_quote": 708939.04952 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0751, "high": 0.07586, "low": 0.07363, "close": 0.07406, "volume": 6717556.0, "close_time": 1748721599999, "quote_volume": 500262.53546, "trades": 7473, "taker_buy_base": 2921626.0, "taker_buy_quote": 217535.25583 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.07405, "high": 0.07501, "low": 0.07353, "close": 0.07389, "volume": 3634725.0, "close_time": 1748735999999, "quote_volume": 269855.5323, "trades": 3454, "taker_buy_base": 2035369.0, "taker_buy_quote": 151080.84661 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.07387, "high": 0.07396, "low": 0.07195, "close": 0.07327, "volume": 6144540.0, "close_time": 1748750399999, "quote_volume": 448340.57186, "trades": 5824, "taker_buy_base": 2705378.0, "taker_buy_quote": 197581.88175 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.07326, "high": 0.07576, "low": 0.07318, "close": 0.07561, "volume": 11340582.0, "close_time": 1748764799999, "quote_volume": 843900.49109, "trades": 6961, "taker_buy_base": 4288297.0, "taker_buy_quote": 319557.23484 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.07549, "high": 0.07682, "low": 0.07488, "close": 0.07523, "volume": 16008734.0, "close_time": 1748779199999, "quote_volume": 1217412.88929, "trades": 16245, "taker_buy_base": 6673576.0, "taker_buy_quote": 507603.8913 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.07523, "high": 0.07794, "low": 0.0752, "close": 0.07758, "volume": 6503629.0, "close_time": 1748793599999, "quote_volume": 500972.67329, "trades": 8306, "taker_buy_base": 2883317.0, "taker_buy_quote": 222016.96778 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.07758, "high": 0.078, "low": 0.07676, "close": 0.07737, "volume": 3083873.0, "close_time": 1748807999999, "quote_volume": 238641.3012, "trades": 4433, "taker_buy_base": 1337577.0, "taker_buy_quote": 103537.21382 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.07743, "high": 0.08092, "low": 0.07742, "close": 0.08005, "volume": 7622300.0, "close_time": 1748822399999, "quote_volume": 605382.46448, "trades": 7072, "taker_buy_base": 3203945.0, "taker_buy_quote": 254349.77731 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.08003, "high": 0.08163, "low": 0.07891, "close": 0.08032, "volume": 14811124.0, "close_time": 1748836799999, "quote_volume": 1189241.72269, "trades": 16950, "taker_buy_base": 7323726.0, "taker_buy_quote": 588169.42919 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.08029, "high": 0.08029, "low": 0.07837, "close": 0.0789, "volume": 7315982.0, "close_time": 1748851199999, "quote_volume": 578878.37394, "trades": 7698, "taker_buy_base": 2742542.0, "taker_buy_quote": 216952.88652 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.07893, "high": 0.07952, "low": 0.07682, "close": 0.07733, "volume": 6200763.0, "close_time": 1748865599999, "quote_volume": 483705.51311, "trades": 7150, "taker_buy_base": 2496169.0, "taker_buy_quote": 194942.51711 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.07735, "high": 0.07759, "low": 0.07547, "close": 0.07679, "volume": 7619020.0, "close_time": 1748879999999, "quote_volume": 583241.39929, "trades": 8870, "taker_buy_base": 3410371.0, "taker_buy_quote": 261035.61762 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.07678, "high": 0.07757, "low": 0.0758, "close": 0.07624, "volume": 2473264.0, "close_time": 1748894399999, "quote_volume": 189829.10005, "trades": 3975, "taker_buy_base": 1113944.0, "taker_buy_quote": 85527.9761 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.07626, "high": 0.07881, "low": 0.07624, "close": 0.07828, "volume": 3122817.0, "close_time": 1748908799999, "quote_volume": 243152.97906, "trades": 4491, "taker_buy_base": 1651722.0, "taker_buy_quote": 128505.85417 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0783, "high": 0.08052, "low": 0.07807, "close": 0.07909, "volume": 6253026.0, "close_time": 1748923199999, "quote_volume": 497435.26228, "trades": 6150, "taker_buy_base": 2885838.0, "taker_buy_quote": 229649.0409 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.07916, "high": 0.0795, "low": 0.07859, "close": 0.0787, "volume": 3597368.0, "close_time": 1748937599999, "quote_volume": 284297.73183, "trades": 3863, "taker_buy_base": 1479121.0, "taker_buy_quote": 116948.41697 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.07878, "high": 0.07994, "low": 0.07816, "close": 0.07993, "volume": 3069315.0, "close_time": 1748951999999, "quote_volume": 242679.69771, "trades": 3408, "taker_buy_base": 1364651.0, "taker_buy_quote": 107839.9394 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.07995, "high": 0.08168, "low": 0.07918, "close": 0.08148, "volume": 5194910.0, "close_time": 1748966399999, "quote_volume": 417538.66331, "trades": 6583, "taker_buy_base": 2684625.0, "taker_buy_quote": 215862.17195 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.08148, "high": 0.08257, "low": 0.0806, "close": 0.08197, "volume": 4160670.0, "close_time": 1748980799999, "quote_volume": 339981.92895, "trades": 5681, "taker_buy_base": 2201456.0, "taker_buy_quote": 179954.87635 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.08198, "high": 0.08233, "low": 0.07955, "close": 0.07969, "volume": 4597316.0, "close_time": 1748995199999, "quote_volume": 369584.77025, "trades": 4851, "taker_buy_base": 1830450.0, "taker_buy_quote": 147164.74557 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.07965, "high": 0.0812, "low": 0.07965, "close": 0.08016, "volume": 4620746.0, "close_time": 1749009599999, "quote_volume": 371883.85359, "trades": 6126, "taker_buy_base": 2122256.0, "taker_buy_quote": 170842.90523 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.08015, "high": 0.08024, "low": 0.07753, "close": 0.07802, "volume": 5627337.0, "close_time": 1749023999999, "quote_volume": 443701.0173, "trades": 5919, "taker_buy_base": 2286940.0, "taker_buy_quote": 180225.0908 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.07805, "high": 0.07852, "low": 0.07699, "close": 0.07706, "volume": 3268712.0, "close_time": 1749038399999, "quote_volume": 254372.35789, "trades": 4089, "taker_buy_base": 1835751.0, "taker_buy_quote": 143026.22748 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.07706, "high": 0.07743, "low": 0.07602, "close": 0.07684, "volume": 4217555.0, "close_time": 1749052799999, "quote_volume": 323108.71665, "trades": 5742, "taker_buy_base": 1992068.0, "taker_buy_quote": 152682.5104 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.07681, "high": 0.07686, "low": 0.07483, "close": 0.07492, "volume": 3690710.0, "close_time": 1749067199999, "quote_volume": 279548.92806, "trades": 4304, "taker_buy_base": 2082035.0, "taker_buy_quote": 157729.05227 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.07491, "high": 0.07504, "low": 0.07395, "close": 0.07493, "volume": 3464271.0, "close_time": 1749081599999, "quote_volume": 258258.97638, "trades": 3760, "taker_buy_base": 2262860.0, "taker_buy_quote": 168714.48887 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.07491, "high": 0.0765, "low": 0.07471, "close": 0.075, "volume": 5427323.0, "close_time": 1749095999999, "quote_volume": 411572.68344, "trades": 6432, "taker_buy_base": 3091365.0, "taker_buy_quote": 234400.45415 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.07499, "high": 0.07508, "low": 0.07315, "close": 0.07355, "volume": 5604010.0, "close_time": 1749110399999, "quote_volume": 414608.56215, "trades": 5362, "taker_buy_base": 2217162.0, "taker_buy_quote": 164143.5627 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.07353, "high": 0.07382, "low": 0.07208, "close": 0.07307, "volume": 3656619.0, "close_time": 1749124799999, "quote_volume": 267044.87757, "trades": 5456, "taker_buy_base": 2261280.0, "taker_buy_quote": 165186.3474 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.07308, "high": 0.07428, "low": 0.07193, "close": 0.07317, "volume": 5239710.0, "close_time": 1749139199999, "quote_volume": 384441.4375, "trades": 7217, "taker_buy_base": 2885649.0, "taker_buy_quote": 211905.38738 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.07316, "high": 0.07337, "low": 0.06941, "close": 0.06984, "volume": 11337320.0, "close_time": 1749153599999, "quote_volume": 806653.0816, "trades": 10783, "taker_buy_base": 5761593.0, "taker_buy_quote": 410327.1715 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.06985, "high": 0.06996, "low": 0.06713, "close": 0.06724, "volume": 11332348.0, "close_time": 1749167999999, "quote_volume": 773918.64182, "trades": 11801, "taker_buy_base": 5266864.0, "taker_buy_quote": 359402.87862 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.06724, "high": 0.06868, "low": 0.0655, "close": 0.06593, "volume": 19092485.0, "close_time": 1749182399999, "quote_volume": 1278791.77611, "trades": 18232, "taker_buy_base": 9705029.0, "taker_buy_quote": 650805.42847 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.06592, "high": 0.07075, "low": 0.06563, "close": 0.07021, "volume": 23209380.0, "close_time": 1749196799999, "quote_volume": 1591773.25874, "trades": 23526, "taker_buy_base": 11213545.0, "taker_buy_quote": 768711.45596 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.07021, "high": 0.07143, "low": 0.06875, "close": 0.07033, "volume": 13957900.0, "close_time": 1749211199999, "quote_volume": 979410.35891, "trades": 17883, "taker_buy_base": 7265393.0, "taker_buy_quote": 510165.88246 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.07031, "high": 0.07237, "low": 0.07014, "close": 0.07163, "volume": 11468613.0, "close_time": 1749225599999, "quote_volume": 819662.67995, "trades": 14124, "taker_buy_base": 5832712.0, "taker_buy_quote": 416469.03754 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.07164, "high": 0.07186, "low": 0.06823, "close": 0.06842, "volume": 7890321.0, "close_time": 1749239999999, "quote_volume": 550670.06793, "trades": 8798, "taker_buy_base": 3735344.0, "taker_buy_quote": 259939.11118 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.06846, "high": 0.07257, "low": 0.06829, "close": 0.07214, "volume": 17069705.0, "close_time": 1749254399999, "quote_volume": 1203622.11413, "trades": 14784, "taker_buy_base": 10138513.0, "taker_buy_quote": 714738.42955 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.07212, "high": 0.07286, "low": 0.07141, "close": 0.07195, "volume": 7379546.0, "close_time": 1749268799999, "quote_volume": 532595.93341, "trades": 10834, "taker_buy_base": 3477894.0, "taker_buy_quote": 251128.51511 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.07197, "high": 0.07358, "low": 0.07169, "close": 0.07282, "volume": 9442063.0, "close_time": 1749283199999, "quote_volume": 688037.27764, "trades": 9503, "taker_buy_base": 3883111.0, "taker_buy_quote": 282847.51662 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.07281, "high": 0.07293, "low": 0.07166, "close": 0.07229, "volume": 3050982.0, "close_time": 1749297599999, "quote_volume": 220817.89515, "trades": 4326, "taker_buy_base": 1296713.0, "taker_buy_quote": 93826.4146 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.07231, "high": 0.07254, "low": 0.07095, "close": 0.07156, "volume": 4180947.0, "close_time": 1749311999999, "quote_volume": 300058.73723, "trades": 5208, "taker_buy_base": 2243630.0, "taker_buy_quote": 161186.86816 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.07156, "high": 0.0723, "low": 0.07105, "close": 0.07145, "volume": 3642852.0, "close_time": 1749326399999, "quote_volume": 260286.37055, "trades": 4665, "taker_buy_base": 1682121.0, "taker_buy_quote": 120207.88477 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.07145, "high": 0.07222, "low": 0.07084, "close": 0.07121, "volume": 3573148.0, "close_time": 1749340799999, "quote_volume": 254631.08805, "trades": 4548, "taker_buy_base": 1497170.0, "taker_buy_quote": 106769.48762 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.07121, "high": 0.07178, "low": 0.07047, "close": 0.0713, "volume": 4947291.0, "close_time": 1749355199999, "quote_volume": 352027.07531, "trades": 4763, "taker_buy_base": 2643870.0, "taker_buy_quote": 188080.14843 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.07127, "high": 0.07186, "low": 0.06974, "close": 0.07008, "volume": 5729345.0, "close_time": 1749369599999, "quote_volume": 404573.65914, "trades": 5306, "taker_buy_base": 2683970.0, "taker_buy_quote": 189644.31781 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.07014, "high": 0.07212, "low": 0.07009, "close": 0.07177, "volume": 6895132.0, "close_time": 1749383999999, "quote_volume": 491563.85935, "trades": 9738, "taker_buy_base": 3078886.0, "taker_buy_quote": 219372.25368 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.07176, "high": 0.07297, "low": 0.07132, "close": 0.07216, "volume": 4745335.0, "close_time": 1749398399999, "quote_volume": 342062.33685, "trades": 6168, "taker_buy_base": 2142751.0, "taker_buy_quote": 154399.33841 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.07218, "high": 0.07393, "low": 0.07212, "close": 0.07314, "volume": 4983834.0, "close_time": 1749412799999, "quote_volume": 364701.62226, "trades": 5868, "taker_buy_base": 2371938.0, "taker_buy_quote": 173539.81564 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.07317, "high": 0.07348, "low": 0.07151, "close": 0.07185, "volume": 4188910.0, "close_time": 1749427199999, "quote_volume": 302025.55975, "trades": 4813, "taker_buy_base": 2150378.0, "taker_buy_quote": 154977.30391 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.07186, "high": 0.0722, "low": 0.07049, "close": 0.07079, "volume": 7777877.0, "close_time": 1749441599999, "quote_volume": 556097.57316, "trades": 9403, "taker_buy_base": 3303327.0, "taker_buy_quote": 236274.26448 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.07079, "high": 0.07195, "low": 0.06923, "close": 0.0719, "volume": 11631299.0, "close_time": 1749455999999, "quote_volume": 818277.80515, "trades": 9466, "taker_buy_base": 5584044.0, "taker_buy_quote": 392567.402 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.07191, "high": 0.07329, "low": 0.07172, "close": 0.07275, "volume": 5269374.0, "close_time": 1749470399999, "quote_volume": 382951.8538, "trades": 6435, "taker_buy_base": 2368034.0, "taker_buy_quote": 172059.61442 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.07275, "high": 0.07313, "low": 0.07202, "close": 0.07272, "volume": 2354825.0, "close_time": 1749484799999, "quote_volume": 171144.37124, "trades": 3683, "taker_buy_base": 1184367.0, "taker_buy_quote": 86099.6912 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.07272, "high": 0.07351, "low": 0.07272, "close": 0.07326, "volume": 3361418.0, "close_time": 1749499199999, "quote_volume": 245912.68104, "trades": 3748, "taker_buy_base": 1376185.0, "taker_buy_quote": 100693.47096 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.07325, "high": 0.0766, "low": 0.07325, "close": 0.07583, "volume": 7059802.0, "close_time": 1749513599999, "quote_volume": 530787.50861, "trades": 6861, "taker_buy_base": 3785442.0, "taker_buy_quote": 284990.96965 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.07588, "high": 0.07603, "low": 0.07443, "close": 0.07542, "volume": 4266377.0, "close_time": 1749527999999, "quote_volume": 321318.75159, "trades": 5119, "taker_buy_base": 1779583.0, "taker_buy_quote": 134078.20803 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0754, "high": 0.07563, "low": 0.07429, "close": 0.07525, "volume": 3061066.0, "close_time": 1749542399999, "quote_volume": 229274.11043, "trades": 4738, "taker_buy_base": 1712708.0, "taker_buy_quote": 128315.19731 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.07524, "high": 0.07674, "low": 0.07418, "close": 0.07623, "volume": 7728546.0, "close_time": 1749556799999, "quote_volume": 584414.43248, "trades": 7741, "taker_buy_base": 3908219.0, "taker_buy_quote": 295290.43362 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.07628, "high": 0.07669, "low": 0.074, "close": 0.07489, "volume": 4502940.0, "close_time": 1749571199999, "quote_volume": 339189.02681, "trades": 7520, "taker_buy_base": 1779173.0, "taker_buy_quote": 133943.12278 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.07491, "high": 0.07594, "low": 0.07429, "close": 0.07523, "volume": 3889647.0, "close_time": 1749585599999, "quote_volume": 292665.67693, "trades": 6936, "taker_buy_base": 1954010.0, "taker_buy_quote": 147014.70344 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.07524, "high": 0.0768, "low": 0.07441, "close": 0.07658, "volume": 4899828.0, "close_time": 1749599999999, "quote_volume": 369009.94237, "trades": 7827, "taker_buy_base": 2536894.0, "taker_buy_quote": 190958.18367 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.07659, "high": 0.07659, "low": 0.07417, "close": 0.07471, "volume": 2310461.0, "close_time": 1749614399999, "quote_volume": 172970.59875, "trades": 3713, "taker_buy_base": 869603.0, "taker_buy_quote": 64980.73176 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.07471, "high": 0.07472, "low": 0.07355, "close": 0.07388, "volume": 3216022.0, "close_time": 1749628799999, "quote_volume": 237891.17982, "trades": 4692, "taker_buy_base": 1672776.0, "taker_buy_quote": 123781.78241 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.07391, "high": 0.07432, "low": 0.07265, "close": 0.07326, "volume": 4721120.0, "close_time": 1749643199999, "quote_volume": 345560.123, "trades": 5922, "taker_buy_base": 2305054.0, "taker_buy_quote": 168803.42321 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0733, "high": 0.07538, "low": 0.07285, "close": 0.07527, "volume": 4952013.0, "close_time": 1749657599999, "quote_volume": 365863.85512, "trades": 7277, "taker_buy_base": 2465155.0, "taker_buy_quote": 182214.96143 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.07527, "high": 0.07548, "low": 0.07317, "close": 0.07323, "volume": 1961840.0, "close_time": 1749671999999, "quote_volume": 145630.33934, "trades": 4225, "taker_buy_base": 869048.0, "taker_buy_quote": 64408.82697 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.07324, "high": 0.07371, "low": 0.07125, "close": 0.0721, "volume": 3043916.0, "close_time": 1749686399999, "quote_volume": 219845.8459, "trades": 3364, "taker_buy_base": 2004947.0, "taker_buy_quote": 144850.67062 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0721, "high": 0.0721, "low": 0.07069, "close": 0.07099, "volume": 2277047.0, "close_time": 1749700799999, "quote_volume": 162675.78311, "trades": 1936, "taker_buy_base": 1280391.0, "taker_buy_quote": 91332.82607 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.07098, "high": 0.071, "low": 0.07, "close": 0.07018, "volume": 2818877.0, "close_time": 1749715199999, "quote_volume": 198659.97543, "trades": 2763, "taker_buy_base": 1329013.0, "taker_buy_quote": 93639.16923 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.07019, "high": 0.07138, "low": 0.06989, "close": 0.06999, "volume": 2170415.0, "close_time": 1749729599999, "quote_volume": 153084.08592, "trades": 2006, "taker_buy_base": 1347936.0, "taker_buy_quote": 95064.33363 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.06999, "high": 0.07099, "low": 0.06931, "close": 0.06952, "volume": 2904630.0, "close_time": 1749743999999, "quote_volume": 204162.45629, "trades": 2698, "taker_buy_base": 1610359.0, "taker_buy_quote": 113131.53302 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0695, "high": 0.07084, "low": 0.0683, "close": 0.06873, "volume": 4451545.0, "close_time": 1749758399999, "quote_volume": 308787.54579, "trades": 3510, "taker_buy_base": 1643536.0, "taker_buy_quote": 114052.06468 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.06871, "high": 0.06923, "low": 0.06777, "close": 0.06832, "volume": 2974962.0, "close_time": 1749772799999, "quote_volume": 203351.28135, "trades": 2572, "taker_buy_base": 1866303.0, "taker_buy_quote": 127595.14792 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.06832, "high": 0.06843, "low": 0.06295, "close": 0.06445, "volume": 23308494.0, "close_time": 1749787199999, "quote_volume": 1529174.76166, "trades": 23466, "taker_buy_base": 12915032.0, "taker_buy_quote": 847742.3108 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.06438, "high": 0.06502, "low": 0.06369, "close": 0.06438, "volume": 3503519.0, "close_time": 1749801599999, "quote_volume": 225246.205, "trades": 2034, "taker_buy_base": 1753048.0, "taker_buy_quote": 112797.7307 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.06438, "high": 0.06533, "low": 0.06339, "close": 0.06387, "volume": 4470651.0, "close_time": 1749815999999, "quote_volume": 287498.64934, "trades": 2187, "taker_buy_base": 2336444.0, "taker_buy_quote": 150443.19926 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.06394, "high": 0.06608, "low": 0.06245, "close": 0.06547, "volume": 17308350.0, "close_time": 1749830399999, "quote_volume": 1110886.87904, "trades": 9671, "taker_buy_base": 9243205.0, "taker_buy_quote": 592010.90866 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0655, "high": 0.06603, "low": 0.06462, "close": 0.06551, "volume": 2658193.0, "close_time": 1749844799999, "quote_volume": 173643.07743, "trades": 2577, "taker_buy_base": 878742.0, "taker_buy_quote": 57322.76653 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.06553, "high": 0.06699, "low": 0.06549, "close": 0.06662, "volume": 2679303.0, "close_time": 1749859199999, "quote_volume": 177684.80242, "trades": 1506, "taker_buy_base": 1045285.0, "taker_buy_quote": 69300.97267 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.06661, "high": 0.06685, "low": 0.06541, "close": 0.06542, "volume": 2457217.0, "close_time": 1749873599999, "quote_volume": 162404.62026, "trades": 1521, "taker_buy_base": 889535.0, "taker_buy_quote": 58822.72757 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.06542, "high": 0.06619, "low": 0.06536, "close": 0.06591, "volume": 894253.0, "close_time": 1749887999999, "quote_volume": 58777.4697, "trades": 711, "taker_buy_base": 487082.0, "taker_buy_quote": 32008.98786 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.06597, "high": 0.06701, "low": 0.06547, "close": 0.06647, "volume": 4262026.0, "close_time": 1749902399999, "quote_volume": 282285.216, "trades": 1303, "taker_buy_base": 2653341.0, "taker_buy_quote": 175833.96766 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.06647, "high": 0.06709, "low": 0.06512, "close": 0.06538, "volume": 1500564.0, "close_time": 1749916799999, "quote_volume": 99314.57723, "trades": 1059, "taker_buy_base": 733850.0, "taker_buy_quote": 48446.57208 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.06536, "high": 0.06569, "low": 0.06444, "close": 0.06457, "volume": 1278799.0, "close_time": 1749931199999, "quote_volume": 82997.56656, "trades": 921, "taker_buy_base": 671761.0, "taker_buy_quote": 43608.41035 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.06456, "high": 0.06579, "low": 0.06413, "close": 0.06514, "volume": 1431037.0, "close_time": 1749945599999, "quote_volume": 93076.37201, "trades": 942, "taker_buy_base": 602917.0, "taker_buy_quote": 39155.92329 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.06521, "high": 0.06565, "low": 0.06513, "close": 0.06519, "volume": 758005.0, "close_time": 1749959999999, "quote_volume": 49581.56287, "trades": 802, "taker_buy_base": 256076.0, "taker_buy_quote": 16756.10056 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.06517, "high": 0.06549, "low": 0.06466, "close": 0.06519, "volume": 1017981.0, "close_time": 1749974399999, "quote_volume": 66195.69543, "trades": 1618, "taker_buy_base": 342642.0, "taker_buy_quote": 22278.01645 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0652, "high": 0.06689, "low": 0.06503, "close": 0.06667, "volume": 3563371.0, "close_time": 1749988799999, "quote_volume": 235580.21747, "trades": 4652, "taker_buy_base": 1883871.0, "taker_buy_quote": 124530.46671 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.06671, "high": 0.0689, "low": 0.06653, "close": 0.06716, "volume": 9984373.0, "close_time": 1750003199999, "quote_volume": 676157.77981, "trades": 9987, "taker_buy_base": 4656664.0, "taker_buy_quote": 315440.96224 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.06718, "high": 0.06737, "low": 0.06656, "close": 0.06731, "volume": 1104100.0, "close_time": 1750017599999, "quote_volume": 73885.71492, "trades": 1748, "taker_buy_base": 517323.0, "taker_buy_quote": 34625.05118 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.06727, "high": 0.06833, "low": 0.06659, "close": 0.06816, "volume": 1075627.0, "close_time": 1750031999999, "quote_volume": 72411.96282, "trades": 1322, "taker_buy_base": 415648.0, "taker_buy_quote": 28001.3387 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.06818, "high": 0.0682, "low": 0.06599, "close": 0.0667, "volume": 3298683.0, "close_time": 1750046399999, "quote_volume": 220555.02021, "trades": 2574, "taker_buy_base": 1344314.0, "taker_buy_quote": 89880.60274 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0667, "high": 0.06816, "low": 0.06665, "close": 0.06711, "volume": 6944589.0, "close_time": 1750060799999, "quote_volume": 469383.09868, "trades": 6268, "taker_buy_base": 1610733.0, "taker_buy_quote": 108896.93641 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.06716, "high": 0.06751, "low": 0.06679, "close": 0.06741, "volume": 2605110.0, "close_time": 1750075199999, "quote_volume": 175043.8559, "trades": 3271, "taker_buy_base": 1080337.0, "taker_buy_quote": 72640.23714 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.06737, "high": 0.06819, "low": 0.06647, "close": 0.0678, "volume": 2675193.0, "close_time": 1750089599999, "quote_volume": 180037.85683, "trades": 2389, "taker_buy_base": 1011293.0, "taker_buy_quote": 68174.71712 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.06783, "high": 0.0687, "low": 0.06768, "close": 0.06828, "volume": 1327179.0, "close_time": 1750103999999, "quote_volume": 90681.40755, "trades": 1467, "taker_buy_base": 631464.0, "taker_buy_quote": 43146.58017 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.06828, "high": 0.06881, "low": 0.06561, "close": 0.06577, "volume": 3465265.0, "close_time": 1750118399999, "quote_volume": 232803.40488, "trades": 2602, "taker_buy_base": 1597819.0, "taker_buy_quote": 107277.14144 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.06573, "high": 0.0671, "low": 0.06449, "close": 0.06637, "volume": 4262636.0, "close_time": 1750132799999, "quote_volume": 280804.14623, "trades": 3699, "taker_buy_base": 2051711.0, "taker_buy_quote": 135026.38554 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.06643, "high": 0.06714, "low": 0.06558, "close": 0.06561, "volume": 2655525.0, "close_time": 1750147199999, "quote_volume": 175873.84675, "trades": 3140, "taker_buy_base": 1332236.0, "taker_buy_quote": 88252.07618 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0656, "high": 0.06573, "low": 0.06393, "close": 0.06445, "volume": 17840475.0, "close_time": 1750161599999, "quote_volume": 1148330.33039, "trades": 8565, "taker_buy_base": 5865497.0, "taker_buy_quote": 378000.81595 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.06442, "high": 0.06669, "low": 0.06437, "close": 0.066, "volume": 20458031.0, "close_time": 1750175999999, "quote_volume": 1349916.02581, "trades": 13522, "taker_buy_base": 7497894.0, "taker_buy_quote": 493998.73033 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.06599, "high": 0.06685, "low": 0.0642, "close": 0.06656, "volume": 5669527.0, "close_time": 1750190399999, "quote_volume": 369513.6818, "trades": 3611, "taker_buy_base": 2243553.0, "taker_buy_quote": 146272.24259 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.06653, "high": 0.06803, "low": 0.06568, "close": 0.06673, "volume": 7452848.0, "close_time": 1750204799999, "quote_volume": 499944.21902, "trades": 4886, "taker_buy_base": 3437852.0, "taker_buy_quote": 230286.59773 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.06672, "high": 0.06809, "low": 0.06546, "close": 0.06554, "volume": 6187287.0, "close_time": 1750219199999, "quote_volume": 413678.93481, "trades": 3418, "taker_buy_base": 2960380.0, "taker_buy_quote": 197863.12982 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.06552, "high": 0.06635, "low": 0.06414, "close": 0.06423, "volume": 11865360.0, "close_time": 1750233599999, "quote_volume": 771235.75184, "trades": 5711, "taker_buy_base": 4164440.0, "taker_buy_quote": 271250.35208 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.06422, "high": 0.06516, "low": 0.06374, "close": 0.06506, "volume": 11896967.0, "close_time": 1750247999999, "quote_volume": 763510.13374, "trades": 4054, "taker_buy_base": 2811426.0, "taker_buy_quote": 180560.9038 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.06505, "high": 0.06658, "low": 0.06371, "close": 0.06511, "volume": 11879704.0, "close_time": 1750262399999, "quote_volume": 770815.71588, "trades": 5003, "taker_buy_base": 3540829.0, "taker_buy_quote": 230873.26293 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0651, "high": 0.06557, "low": 0.06435, "close": 0.06466, "volume": 3553157.0, "close_time": 1750276799999, "quote_volume": 230329.49891, "trades": 2117, "taker_buy_base": 1355872.0, "taker_buy_quote": 87932.16875 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0647, "high": 0.06616, "low": 0.0645, "close": 0.06593, "volume": 1544792.0, "close_time": 1750291199999, "quote_volume": 101457.14054, "trades": 1776, "taker_buy_base": 864134.0, "taker_buy_quote": 56766.59728 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.06597, "high": 0.06645, "low": 0.064, "close": 0.06416, "volume": 9864214.0, "close_time": 1750305599999, "quote_volume": 635138.77597, "trades": 6032, "taker_buy_base": 1962305.0, "taker_buy_quote": 126976.24462 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0642, "high": 0.06473, "low": 0.06399, "close": 0.06399, "volume": 6036080.0, "close_time": 1750319999999, "quote_volume": 387137.43079, "trades": 3797, "taker_buy_base": 1497256.0, "taker_buy_quote": 96185.68339 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.06402, "high": 0.06499, "low": 0.06394, "close": 0.06423, "volume": 15490904.0, "close_time": 1750334399999, "quote_volume": 993896.6275, "trades": 6962, "taker_buy_base": 3237813.0, "taker_buy_quote": 208514.99144 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.06422, "high": 0.06638, "low": 0.06397, "close": 0.06566, "volume": 22976149.0, "close_time": 1750348799999, "quote_volume": 1493568.59078, "trades": 12549, "taker_buy_base": 4906091.0, "taker_buy_quote": 319205.66961 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.06566, "high": 0.06712, "low": 0.06564, "close": 0.06577, "volume": 6796803.0, "close_time": 1750363199999, "quote_volume": 451176.76096, "trades": 6241, "taker_buy_base": 2316634.0, "taker_buy_quote": 153753.01313 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.06578, "high": 0.06621, "low": 0.06524, "close": 0.06579, "volume": 2028400.0, "close_time": 1750377599999, "quote_volume": 132963.93575, "trades": 2746, "taker_buy_base": 831246.0, "taker_buy_quote": 54478.81592 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.06578, "high": 0.06621, "low": 0.0645, "close": 0.065, "volume": 5416692.0, "close_time": 1750391999999, "quote_volume": 353758.94464, "trades": 5871, "taker_buy_base": 2335895.0, "taker_buy_quote": 152827.50918 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.06499, "high": 0.06539, "low": 0.0644, "close": 0.06539, "volume": 9920784.0, "close_time": 1750406399999, "quote_volume": 641289.27903, "trades": 4920, "taker_buy_base": 1859807.0, "taker_buy_quote": 120576.69836 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.06537, "high": 0.06565, "low": 0.06433, "close": 0.065, "volume": 12412746.0, "close_time": 1750420799999, "quote_volume": 803403.99574, "trades": 7175, "taker_buy_base": 3009233.0, "taker_buy_quote": 195085.96701 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.06498, "high": 0.06501, "low": 0.0641, "close": 0.06422, "volume": 9587193.0, "close_time": 1750435199999, "quote_volume": 616499.41282, "trades": 5502, "taker_buy_base": 2128481.0, "taker_buy_quote": 136948.55348 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.06423, "high": 0.06573, "low": 0.064, "close": 0.06516, "volume": 12038514.0, "close_time": 1750449599999, "quote_volume": 774776.34342, "trades": 5560, "taker_buy_base": 3028674.0, "taker_buy_quote": 195907.15226 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.06514, "high": 0.06518, "low": 0.06395, "close": 0.06397, "volume": 2573930.0, "close_time": 1750463999999, "quote_volume": 165421.25402, "trades": 2083, "taker_buy_base": 798976.0, "taker_buy_quote": 51351.37855 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.06398, "high": 0.0652, "low": 0.06395, "close": 0.06492, "volume": 3648044.0, "close_time": 1750478399999, "quote_volume": 235608.93988, "trades": 2834, "taker_buy_base": 1919525.0, "taker_buy_quote": 124332.32266 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.06491, "high": 0.06494, "low": 0.06407, "close": 0.06446, "volume": 1304556.0, "close_time": 1750492799999, "quote_volume": 83881.91545, "trades": 1804, "taker_buy_base": 341022.0, "taker_buy_quote": 21955.59787 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.06449, "high": 0.06616, "low": 0.06439, "close": 0.06556, "volume": 5167268.0, "close_time": 1750507199999, "quote_volume": 337934.61941, "trades": 5491, "taker_buy_base": 2644575.0, "taker_buy_quote": 172826.35158 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.06558, "high": 0.06562, "low": 0.064, "close": 0.06446, "volume": 5076604.0, "close_time": 1750521599999, "quote_volume": 327292.63815, "trades": 4002, "taker_buy_base": 1374923.0, "taker_buy_quote": 88768.78643 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.06443, "high": 0.06477, "low": 0.06395, "close": 0.06403, "volume": 5223500.0, "close_time": 1750535999999, "quote_volume": 334625.96724, "trades": 4243, "taker_buy_base": 1099793.0, "taker_buy_quote": 70544.03104 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.06403, "high": 0.06533, "low": 0.06395, "close": 0.06486, "volume": 12629575.0, "close_time": 1750550399999, "quote_volume": 811729.61571, "trades": 10594, "taker_buy_base": 4149739.0, "taker_buy_quote": 266862.15975 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.06485, "high": 0.06872, "low": 0.06433, "close": 0.0684, "volume": 44400983.0, "close_time": 1750564799999, "quote_volume": 2978237.94937, "trades": 19848, "taker_buy_base": 12936282.0, "taker_buy_quote": 869738.06607 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.06842, "high": 0.06894, "low": 0.06672, "close": 0.0674, "volume": 15548463.0, "close_time": 1750579199999, "quote_volume": 1053396.52403, "trades": 18986, "taker_buy_base": 7852405.0, "taker_buy_quote": 531638.41076 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.06741, "high": 0.06975, "low": 0.0671, "close": 0.06934, "volume": 34098650.0, "close_time": 1750593599999, "quote_volume": 2347721.9209, "trades": 26425, "taker_buy_base": 16757730.0, "taker_buy_quote": 1153788.09343 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.06934, "high": 0.07048, "low": 0.06432, "close": 0.06574, "volume": 48517018.0, "close_time": 1750607999999, "quote_volume": 3288269.26976, "trades": 37998, "taker_buy_base": 21980241.0, "taker_buy_quote": 1494010.82074 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.06571, "high": 0.06581, "low": 0.0644, "close": 0.06444, "volume": 15909720.0, "close_time": 1750622399999, "quote_volume": 1029133.75091, "trades": 9735, "taker_buy_base": 5323885.0, "taker_buy_quote": 344921.21289 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.06444, "high": 0.06723, "low": 0.0644, "close": 0.06687, "volume": 14476803.0, "close_time": 1750636799999, "quote_volume": 949285.28582, "trades": 13396, "taker_buy_base": 6650592.0, "taker_buy_quote": 437743.53263 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0669, "high": 0.06898, "low": 0.06642, "close": 0.06704, "volume": 16533230.0, "close_time": 1750651199999, "quote_volume": 1122341.52639, "trades": 20432, "taker_buy_base": 7811122.0, "taker_buy_quote": 530313.09793 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.06705, "high": 0.06825, "low": 0.06665, "close": 0.06728, "volume": 10791322.0, "close_time": 1750665599999, "quote_volume": 726989.14226, "trades": 13124, "taker_buy_base": 5427535.0, "taker_buy_quote": 365644.62483 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.06728, "high": 0.06771, "low": 0.0644, "close": 0.06535, "volume": 17623599.0, "close_time": 1750679999999, "quote_volume": 1153948.77145, "trades": 8152, "taker_buy_base": 5082352.0, "taker_buy_quote": 334089.96329 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.06532, "high": 0.06621, "low": 0.0644, "close": 0.06491, "volume": 15581831.0, "close_time": 1750694399999, "quote_volume": 1013254.88428, "trades": 6589, "taker_buy_base": 5362085.0, "taker_buy_quote": 349816.84851 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0649, "high": 0.06701, "low": 0.0643, "close": 0.06677, "volume": 8017221.0, "close_time": 1750708799999, "quote_volume": 524481.06832, "trades": 5831, "taker_buy_base": 3034684.0, "taker_buy_quote": 198804.17107 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.06677, "high": 0.06909, "low": 0.06677, "close": 0.06908, "volume": 8508845.0, "close_time": 1750723199999, "quote_volume": 581171.0662, "trades": 6224, "taker_buy_base": 3286293.0, "taker_buy_quote": 224327.26206 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.06909, "high": 0.06916, "low": 0.06658, "close": 0.06684, "volume": 9024191.0, "close_time": 1750737599999, "quote_volume": 611492.94135, "trades": 5202, "taker_buy_base": 3445049.0, "taker_buy_quote": 233276.42839 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.06683, "high": 0.06716, "low": 0.06559, "close": 0.06612, "volume": 21299540.0, "close_time": 1750751999999, "quote_volume": 1411273.77742, "trades": 10495, "taker_buy_base": 7651898.0, "taker_buy_quote": 507824.89027 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.06617, "high": 0.06636, "low": 0.06529, "close": 0.06558, "volume": 13483911.0, "close_time": 1750766399999, "quote_volume": 886221.11305, "trades": 7084, "taker_buy_base": 5913016.0, "taker_buy_quote": 388412.33935 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.06558, "high": 0.06597, "low": 0.06501, "close": 0.06543, "volume": 8313309.0, "close_time": 1750780799999, "quote_volume": 543706.50005, "trades": 7814, "taker_buy_base": 5222475.0, "taker_buy_quote": 341627.06792 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.06541, "high": 0.06593, "low": 0.06522, "close": 0.06577, "volume": 2855084.0, "close_time": 1750795199999, "quote_volume": 187233.77734, "trades": 2330, "taker_buy_base": 1414110.0, "taker_buy_quote": 92722.19469 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.06574, "high": 0.06574, "low": 0.06507, "close": 0.0656, "volume": 3215627.0, "close_time": 1750809599999, "quote_volume": 210197.86436, "trades": 3505, "taker_buy_base": 2511403.0, "taker_buy_quote": 164164.79418 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.06563, "high": 0.06604, "low": 0.0649, "close": 0.06541, "volume": 8445586.0, "close_time": 1750823999999, "quote_volume": 550114.23213, "trades": 3239, "taker_buy_base": 1630612.0, "taker_buy_quote": 106496.26744 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.06539, "high": 0.06562, "low": 0.0644, "close": 0.06485, "volume": 19115879.0, "close_time": 1750838399999, "quote_volume": 1237164.49888, "trades": 3390, "taker_buy_base": 1797017.0, "taker_buy_quote": 116536.3287 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.06478, "high": 0.06509, "low": 0.0644, "close": 0.06507, "volume": 4023040.0, "close_time": 1750852799999, "quote_volume": 259665.23641, "trades": 2079, "taker_buy_base": 1220493.0, "taker_buy_quote": 78818.69011 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.06511, "high": 0.06779, "low": 0.06498, "close": 0.06679, "volume": 22254824.0, "close_time": 1750867199999, "quote_volume": 1481481.8518, "trades": 7053, "taker_buy_base": 9081411.0, "taker_buy_quote": 603275.56088 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.06675, "high": 0.06722, "low": 0.06502, "close": 0.06559, "volume": 8722952.0, "close_time": 1750881599999, "quote_volume": 576506.46272, "trades": 5687, "taker_buy_base": 4094260.0, "taker_buy_quote": 270157.84565 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.06559, "high": 0.0657, "low": 0.06471, "close": 0.06557, "volume": 5045750.0, "close_time": 1750895999999, "quote_volume": 328830.38221, "trades": 6646, "taker_buy_base": 2567309.0, "taker_buy_quote": 167261.33328 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.06552, "high": 0.066, "low": 0.06486, "close": 0.06493, "volume": 4189704.0, "close_time": 1750910399999, "quote_volume": 273700.22039, "trades": 4416, "taker_buy_base": 1536036.0, "taker_buy_quote": 100434.53014 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.06494, "high": 0.06684, "low": 0.0619, "close": 0.06467, "volume": 65011044.0, "close_time": 1750924799999, "quote_volume": 4183634.95377, "trades": 19870, "taker_buy_base": 23974032.0, "taker_buy_quote": 1540226.32789 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.06466, "high": 0.06496, "low": 0.06401, "close": 0.06452, "volume": 20682136.0, "close_time": 1750939199999, "quote_volume": 1330091.91326, "trades": 6400, "taker_buy_base": 3311612.0, "taker_buy_quote": 213216.26706 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0645, "high": 0.06898, "low": 0.0645, "close": 0.06463, "volume": 51241170.0, "close_time": 1750953599999, "quote_volume": 3393566.51519, "trades": 29525, "taker_buy_base": 23097793.0, "taker_buy_quote": 1536533.96609 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0646, "high": 0.0656, "low": 0.0645, "close": 0.06514, "volume": 5213303.0, "close_time": 1750967999999, "quote_volume": 338366.58217, "trades": 5634, "taker_buy_base": 2357866.0, "taker_buy_quote": 153169.72901 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.06511, "high": 0.06545, "low": 0.0644, "close": 0.06498, "volume": 5328246.0, "close_time": 1750982399999, "quote_volume": 344678.82892, "trades": 3765, "taker_buy_base": 1263114.0, "taker_buy_quote": 81960.22161 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.06497, "high": 0.06502, "low": 0.0643, "close": 0.06449, "volume": 6675462.0, "close_time": 1750996799999, "quote_volume": 430476.42247, "trades": 4542, "taker_buy_base": 1828884.0, "taker_buy_quote": 118022.90485 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0645, "high": 0.06483, "low": 0.0643, "close": 0.06446, "volume": 4340922.0, "close_time": 1751011199999, "quote_volume": 279564.53897, "trades": 3833, "taker_buy_base": 1219822.0, "taker_buy_quote": 78632.21145 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.06444, "high": 0.06549, "low": 0.0644, "close": 0.06515, "volume": 3885741.0, "close_time": 1751025599999, "quote_volume": 252927.60901, "trades": 3514, "taker_buy_base": 1860220.0, "taker_buy_quote": 121044.17853 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0651, "high": 0.06631, "low": 0.0647, "close": 0.06583, "volume": 3727984.0, "close_time": 1751039999999, "quote_volume": 244390.78118, "trades": 3306, "taker_buy_base": 1878309.0, "taker_buy_quote": 123151.53989 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.06583, "high": 0.06613, "low": 0.0648, "close": 0.0648, "volume": 2137661.0, "close_time": 1751054399999, "quote_volume": 139832.64534, "trades": 2564, "taker_buy_base": 1145191.0, "taker_buy_quote": 74947.74723 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.06479, "high": 0.06575, "low": 0.06475, "close": 0.0657, "volume": 1025890.0, "close_time": 1751068799999, "quote_volume": 67058.00155, "trades": 1022, "taker_buy_base": 437741.0, "taker_buy_quote": 28579.54194 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.06572, "high": 0.06726, "low": 0.06499, "close": 0.06538, "volume": 6420968.0, "close_time": 1751083199999, "quote_volume": 425305.02139, "trades": 3557, "taker_buy_base": 2782935.0, "taker_buy_quote": 184471.10691 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.06534, "high": 0.06646, "low": 0.06491, "close": 0.06629, "volume": 2924054.0, "close_time": 1751097599999, "quote_volume": 192230.33442, "trades": 3356, "taker_buy_base": 1562554.0, "taker_buy_quote": 102820.98193 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.06629, "high": 0.0664, "low": 0.06562, "close": 0.06569, "volume": 3866816.0, "close_time": 1751111999999, "quote_volume": 255601.57853, "trades": 6260, "taker_buy_base": 1828880.0, "taker_buy_quote": 120923.55799 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.06573, "high": 0.06634, "low": 0.06512, "close": 0.06621, "volume": 3488722.0, "close_time": 1751126399999, "quote_volume": 229652.63345, "trades": 2291, "taker_buy_base": 2000771.0, "taker_buy_quote": 131736.21791 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.06623, "high": 0.06637, "low": 0.06554, "close": 0.06571, "volume": 1155796.0, "close_time": 1751140799999, "quote_volume": 76167.97402, "trades": 1066, "taker_buy_base": 209955.0, "taker_buy_quote": 13821.35176 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.06576, "high": 0.06652, "low": 0.06569, "close": 0.06596, "volume": 1217378.0, "close_time": 1751155199999, "quote_volume": 80590.05907, "trades": 1304, "taker_buy_base": 374708.0, "taker_buy_quote": 24775.24732 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.06599, "high": 0.06617, "low": 0.06531, "close": 0.06537, "volume": 1788583.0, "close_time": 1751169599999, "quote_volume": 117283.1635, "trades": 2763, "taker_buy_base": 502586.0, "taker_buy_quote": 32933.36421 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.06537, "high": 0.06613, "low": 0.06523, "close": 0.06603, "volume": 972993.0, "close_time": 1751183999999, "quote_volume": 63840.12774, "trades": 1596, "taker_buy_base": 325150.0, "taker_buy_quote": 21332.99062 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.06605, "high": 0.0663, "low": 0.0656, "close": 0.0656, "volume": 2671426.0, "close_time": 1751198399999, "quote_volume": 175961.98709, "trades": 1731, "taker_buy_base": 642068.0, "taker_buy_quote": 42301.4549 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.06561, "high": 0.06573, "low": 0.06498, "close": 0.06513, "volume": 3237072.0, "close_time": 1751212799999, "quote_volume": 211711.49054, "trades": 3365, "taker_buy_base": 787604.0, "taker_buy_quote": 51455.11826 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.06515, "high": 0.06589, "low": 0.06498, "close": 0.06556, "volume": 1221482.0, "close_time": 1751227199999, "quote_volume": 79942.55076, "trades": 2188, "taker_buy_base": 431826.0, "taker_buy_quote": 28231.5075 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.06556, "high": 0.06678, "low": 0.06529, "close": 0.06617, "volume": 4622662.0, "close_time": 1751241599999, "quote_volume": 306202.02529, "trades": 4551, "taker_buy_base": 1575571.0, "taker_buy_quote": 104427.10697 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0662, "high": 0.06639, "low": 0.06544, "close": 0.06545, "volume": 2362633.0, "close_time": 1751255999999, "quote_volume": 155509.44061, "trades": 3130, "taker_buy_base": 964467.0, "taker_buy_quote": 63493.44852 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.06548, "high": 0.06607, "low": 0.06463, "close": 0.06606, "volume": 5481608.0, "close_time": 1751270399999, "quote_volume": 357787.56055, "trades": 5445, "taker_buy_base": 2306568.0, "taker_buy_quote": 150782.52798 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.06605, "high": 0.06781, "low": 0.0654, "close": 0.06744, "volume": 10075407.0, "close_time": 1751284799999, "quote_volume": 672890.75582, "trades": 6441, "taker_buy_base": 5910752.0, "taker_buy_quote": 394646.39451 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.06747, "high": 0.06825, "low": 0.06618, "close": 0.06635, "volume": 17271616.0, "close_time": 1751299199999, "quote_volume": 1163685.34222, "trades": 11988, "taker_buy_base": 6449754.0, "taker_buy_quote": 434200.0115 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.06635, "high": 0.06697, "low": 0.06618, "close": 0.0668, "volume": 1447399.0, "close_time": 1751313599999, "quote_volume": 96367.87425, "trades": 2287, "taker_buy_base": 782123.0, "taker_buy_quote": 52095.39662 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.06681, "high": 0.06696, "low": 0.06551, "close": 0.06571, "volume": 2710064.0, "close_time": 1751327999999, "quote_volume": 179210.72295, "trades": 2296, "taker_buy_base": 1313682.0, "taker_buy_quote": 86762.52488 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.06567, "high": 0.06585, "low": 0.06511, "close": 0.06526, "volume": 2068958.0, "close_time": 1751342399999, "quote_volume": 135433.81787, "trades": 2045, "taker_buy_base": 792641.0, "taker_buy_quote": 51907.84185 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.06525, "high": 0.06624, "low": 0.06505, "close": 0.06565, "volume": 3745136.0, "close_time": 1751356799999, "quote_volume": 245487.80738, "trades": 2520, "taker_buy_base": 1593860.0, "taker_buy_quote": 104582.38577 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.06554, "high": 0.06702, "low": 0.06451, "close": 0.06516, "volume": 19618624.0, "close_time": 1751371199999, "quote_volume": 1293671.36359, "trades": 9058, "taker_buy_base": 11884591.0, "taker_buy_quote": 784860.13478 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.06513, "high": 0.06573, "low": 0.0644, "close": 0.06449, "volume": 9234102.0, "close_time": 1751385599999, "quote_volume": 599020.29827, "trades": 3921, "taker_buy_base": 3601307.0, "taker_buy_quote": 234381.36967 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0645, "high": 0.06476, "low": 0.06421, "close": 0.06422, "volume": 2964186.0, "close_time": 1751399999999, "quote_volume": 190675.677, "trades": 1097, "taker_buy_base": 681719.0, "taker_buy_quote": 43879.44469 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.06422, "high": 0.06537, "low": 0.06421, "close": 0.06476, "volume": 3294267.0, "close_time": 1751414399999, "quote_volume": 212381.33705, "trades": 1648, "taker_buy_base": 816242.0, "taker_buy_quote": 52748.08329 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.06473, "high": 0.06518, "low": 0.06421, "close": 0.06421, "volume": 2628809.0, "close_time": 1751428799999, "quote_volume": 169719.42769, "trades": 2849, "taker_buy_base": 934394.0, "taker_buy_quote": 60412.97523 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.06421, "high": 0.06546, "low": 0.06421, "close": 0.06539, "volume": 2217360.0, "close_time": 1751443199999, "quote_volume": 143642.98892, "trades": 2449, "taker_buy_base": 908018.0, "taker_buy_quote": 58964.17498 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.06539, "high": 0.06726, "low": 0.06525, "close": 0.06716, "volume": 7333630.0, "close_time": 1751457599999, "quote_volume": 487611.08029, "trades": 7813, "taker_buy_base": 4159668.0, "taker_buy_quote": 276789.79391 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.06717, "high": 0.06771, "low": 0.06637, "close": 0.06755, "volume": 5224332.0, "close_time": 1751471999999, "quote_volume": 350559.43418, "trades": 5525, "taker_buy_base": 2362802.0, "taker_buy_quote": 158636.69051 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0676, "high": 0.06887, "low": 0.06749, "close": 0.06842, "volume": 8620810.0, "close_time": 1751486399999, "quote_volume": 586774.87005, "trades": 7393, "taker_buy_base": 2638165.0, "taker_buy_quote": 179680.30796 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.06844, "high": 0.06864, "low": 0.06699, "close": 0.06735, "volume": 4838667.0, "close_time": 1751500799999, "quote_volume": 327588.99098, "trades": 5332, "taker_buy_base": 1157219.0, "taker_buy_quote": 78280.26241 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.06739, "high": 0.06786, "low": 0.067, "close": 0.06708, "volume": 3581946.0, "close_time": 1751515199999, "quote_volume": 240943.94508, "trades": 6227, "taker_buy_base": 627242.0, "taker_buy_quote": 42243.20286 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.06706, "high": 0.0679, "low": 0.06687, "close": 0.06765, "volume": 3946340.0, "close_time": 1751529599999, "quote_volume": 265949.48163, "trades": 7526, "taker_buy_base": 1092118.0, "taker_buy_quote": 73596.11844 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.06765, "high": 0.06805, "low": 0.06735, "close": 0.0675, "volume": 2943182.0, "close_time": 1751543999999, "quote_volume": 199225.16133, "trades": 3637, "taker_buy_base": 1263687.0, "taker_buy_quote": 85563.3525 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0675, "high": 0.06825, "low": 0.06651, "close": 0.06668, "volume": 4900781.0, "close_time": 1751558399999, "quote_volume": 330860.41449, "trades": 4904, "taker_buy_base": 1691533.0, "taker_buy_quote": 114038.69482 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.06671, "high": 0.06737, "low": 0.06662, "close": 0.06729, "volume": 839108.0, "close_time": 1751572799999, "quote_volume": 56239.98549, "trades": 1029, "taker_buy_base": 256624.0, "taker_buy_quote": 17191.16067 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0673, "high": 0.06747, "low": 0.06656, "close": 0.06687, "volume": 2330314.0, "close_time": 1751587199999, "quote_volume": 156161.15903, "trades": 1981, "taker_buy_base": 638857.0, "taker_buy_quote": 42753.41765 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.06686, "high": 0.06704, "low": 0.06613, "close": 0.06646, "volume": 2877606.0, "close_time": 1751601599999, "quote_volume": 191573.01259, "trades": 2533, "taker_buy_base": 873460.0, "taker_buy_quote": 58088.59324 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.06646, "high": 0.06659, "low": 0.06532, "close": 0.06544, "volume": 1819659.0, "close_time": 1751615999999, "quote_volume": 119909.94148, "trades": 2286, "taker_buy_base": 1090882.0, "taker_buy_quote": 71886.16239 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.06537, "high": 0.06621, "low": 0.06512, "close": 0.06597, "volume": 2666701.0, "close_time": 1751630399999, "quote_volume": 175583.7625, "trades": 3023, "taker_buy_base": 961870.0, "taker_buy_quote": 63336.52524 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.06597, "high": 0.06614, "low": 0.06475, "close": 0.06479, "volume": 3149476.0, "close_time": 1751644799999, "quote_volume": 205641.66237, "trades": 3578, "taker_buy_base": 1336447.0, "taker_buy_quote": 87190.90084 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.06481, "high": 0.06535, "low": 0.06465, "close": 0.06514, "volume": 1293991.0, "close_time": 1751659199999, "quote_volume": 84107.05397, "trades": 1844, "taker_buy_base": 638714.0, "taker_buy_quote": 41551.63829 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.06511, "high": 0.06543, "low": 0.06481, "close": 0.06488, "volume": 1423129.0, "close_time": 1751673599999, "quote_volume": 92803.64256, "trades": 1533, "taker_buy_base": 627812.0, "taker_buy_quote": 40929.31425 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.06485, "high": 0.06575, "low": 0.06482, "close": 0.06571, "volume": 1251721.0, "close_time": 1751687999999, "quote_volume": 81799.24049, "trades": 1425, "taker_buy_base": 936470.0, "taker_buy_quote": 61198.50169 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0657, "high": 0.06653, "low": 0.06559, "close": 0.0659, "volume": 4242714.0, "close_time": 1751702399999, "quote_volume": 280400.83283, "trades": 3052, "taker_buy_base": 1651138.0, "taker_buy_quote": 109013.69663 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.06591, "high": 0.06611, "low": 0.06538, "close": 0.06559, "volume": 1952541.0, "close_time": 1751716799999, "quote_volume": 128024.81704, "trades": 1482, "taker_buy_base": 1173565.0, "taker_buy_quote": 76951.73194 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0656, "high": 0.06561, "low": 0.06506, "close": 0.06517, "volume": 1029887.0, "close_time": 1751731199999, "quote_volume": 67198.15411, "trades": 1387, "taker_buy_base": 577640.0, "taker_buy_quote": 37699.75836 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.06517, "high": 0.06518, "low": 0.0644, "close": 0.0648, "volume": 3782533.0, "close_time": 1751745599999, "quote_volume": 244271.00303, "trades": 2158, "taker_buy_base": 1131127.0, "taker_buy_quote": 73141.36924 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.06478, "high": 0.06519, "low": 0.06473, "close": 0.06494, "volume": 764341.0, "close_time": 1751759999999, "quote_volume": 49664.00446, "trades": 1464, "taker_buy_base": 485715.0, "taker_buy_quote": 31561.42087 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.06495, "high": 0.06525, "low": 0.06463, "close": 0.06518, "volume": 765570.0, "close_time": 1751774399999, "quote_volume": 49673.68975, "trades": 1487, "taker_buy_base": 511267.0, "taker_buy_quote": 33188.11301 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.06518, "high": 0.0657, "low": 0.06491, "close": 0.06552, "volume": 779325.0, "close_time": 1751788799999, "quote_volume": 50935.24848, "trades": 1453, "taker_buy_base": 489277.0, "taker_buy_quote": 31985.59949 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.06552, "high": 0.0664, "low": 0.06536, "close": 0.06635, "volume": 1421480.0, "close_time": 1751803199999, "quote_volume": 93852.88207, "trades": 1740, "taker_buy_base": 799829.0, "taker_buy_quote": 52798.60878 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.06638, "high": 0.06651, "low": 0.06582, "close": 0.06648, "volume": 1808516.0, "close_time": 1751817599999, "quote_volume": 119724.25507, "trades": 2194, "taker_buy_base": 1173139.0, "taker_buy_quote": 77684.27315 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.06648, "high": 0.06668, "low": 0.06616, "close": 0.06668, "volume": 942724.0, "close_time": 1751831999999, "quote_volume": 62638.19512, "trades": 1908, "taker_buy_base": 483257.0, "taker_buy_quote": 32125.56675 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.06668, "high": 0.06724, "low": 0.06659, "close": 0.06716, "volume": 1185836.0, "close_time": 1751846399999, "quote_volume": 79455.38304, "trades": 2490, "taker_buy_base": 721584.0, "taker_buy_quote": 48355.95296 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.06717, "high": 0.06818, "low": 0.06664, "close": 0.06779, "volume": 3786512.0, "close_time": 1751860799999, "quote_volume": 255733.69802, "trades": 3073, "taker_buy_base": 2469201.0, "taker_buy_quote": 166674.63218 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.06779, "high": 0.06807, "low": 0.06703, "close": 0.06798, "volume": 3427397.0, "close_time": 1751875199999, "quote_volume": 231292.06216, "trades": 2221, "taker_buy_base": 1804147.0, "taker_buy_quote": 121790.51664 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.06793, "high": 0.0682, "low": 0.06633, "close": 0.06646, "volume": 10158239.0, "close_time": 1751889599999, "quote_volume": 682184.0033, "trades": 3857, "taker_buy_base": 4709292.0, "taker_buy_quote": 317303.58441 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.06649, "high": 0.06684, "low": 0.06545, "close": 0.06574, "volume": 7898600.0, "close_time": 1751903999999, "quote_volume": 521975.84747, "trades": 3265, "taker_buy_base": 2324878.0, "taker_buy_quote": 153611.52483 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0657, "high": 0.06598, "low": 0.06506, "close": 0.06571, "volume": 3117002.0, "close_time": 1751918399999, "quote_volume": 204538.21287, "trades": 1927, "taker_buy_base": 1294171.0, "taker_buy_quote": 84956.42252 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0657, "high": 0.06581, "low": 0.0652, "close": 0.06573, "volume": 585136.0, "close_time": 1751932799999, "quote_volume": 38340.6072, "trades": 649, "taker_buy_base": 380084.0, "taker_buy_quote": 24905.42431 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.06572, "high": 0.0666, "low": 0.06473, "close": 0.06514, "volume": 8938604.0, "close_time": 1751947199999, "quote_volume": 586582.26933, "trades": 3796, "taker_buy_base": 3986822.0, "taker_buy_quote": 262534.89701 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.06508, "high": 0.06547, "low": 0.06499, "close": 0.06526, "volume": 643473.0, "close_time": 1751961599999, "quote_volume": 41981.72105, "trades": 622, "taker_buy_base": 345727.0, "taker_buy_quote": 22558.53799 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.06527, "high": 0.06557, "low": 0.06494, "close": 0.06498, "volume": 584334.0, "close_time": 1751975999999, "quote_volume": 38135.59654, "trades": 913, "taker_buy_base": 359620.0, "taker_buy_quote": 23442.32674 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.06501, "high": 0.06552, "low": 0.0648, "close": 0.06542, "volume": 1562965.0, "close_time": 1751990399999, "quote_volume": 101727.1166, "trades": 1260, "taker_buy_base": 587581.0, "taker_buy_quote": 38280.75 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.06545, "high": 0.06586, "low": 0.0653, "close": 0.06561, "volume": 970088.0, "close_time": 1752004799999, "quote_volume": 63597.65471, "trades": 1144, "taker_buy_base": 494286.0, "taker_buy_quote": 32417.22039 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.06557, "high": 0.06588, "low": 0.06549, "close": 0.06582, "volume": 390058.0, "close_time": 1752019199999, "quote_volume": 25613.52058, "trades": 934, "taker_buy_base": 251707.0, "taker_buy_quote": 16528.21928 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.06584, "high": 0.06598, "low": 0.06557, "close": 0.06571, "volume": 924794.0, "close_time": 1752033599999, "quote_volume": 60796.88418, "trades": 1886, "taker_buy_base": 512810.0, "taker_buy_quote": 33723.01128 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.06571, "high": 0.06592, "low": 0.06559, "close": 0.06574, "volume": 3175210.0, "close_time": 1752047999999, "quote_volume": 208763.34955, "trades": 2733, "taker_buy_base": 1628783.0, "taker_buy_quote": 107132.7288 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.06575, "high": 0.06607, "low": 0.06517, "close": 0.06602, "volume": 2823563.0, "close_time": 1752062399999, "quote_volume": 185032.25488, "trades": 1921, "taker_buy_base": 1308958.0, "taker_buy_quote": 85830.11069 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.06605, "high": 0.06612, "low": 0.06561, "close": 0.06563, "volume": 3022167.0, "close_time": 1752076799999, "quote_volume": 199027.42575, "trades": 2050, "taker_buy_base": 1434067.0, "taker_buy_quote": 94472.66983 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.06564, "high": 0.06595, "low": 0.06479, "close": 0.0658, "volume": 7006400.0, "close_time": 1752091199999, "quote_volume": 456970.65362, "trades": 3704, "taker_buy_base": 3443644.0, "taker_buy_quote": 224490.47238 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.06584, "high": 0.06668, "low": 0.0657, "close": 0.06648, "volume": 2802197.0, "close_time": 1752105599999, "quote_volume": 185771.7207, "trades": 2175, "taker_buy_base": 1287081.0, "taker_buy_quote": 85352.41895 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.06652, "high": 0.06749, "low": 0.0659, "close": 0.06748, "volume": 3121160.0, "close_time": 1752119999999, "quote_volume": 208050.36332, "trades": 1786, "taker_buy_base": 1658652.0, "taker_buy_quote": 110686.2304 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.06748, "high": 0.06784, "low": 0.06652, "close": 0.06679, "volume": 6783451.0, "close_time": 1752134399999, "quote_volume": 455270.50476, "trades": 4567, "taker_buy_base": 2633141.0, "taker_buy_quote": 176657.00484 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0668, "high": 0.06752, "low": 0.06608, "close": 0.0671, "volume": 4765858.0, "close_time": 1752148799999, "quote_volume": 318627.48453, "trades": 3478, "taker_buy_base": 1912433.0, "taker_buy_quote": 127818.15439 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.06707, "high": 0.06843, "low": 0.06691, "close": 0.06818, "volume": 10942060.0, "close_time": 1752163199999, "quote_volume": 741907.86881, "trades": 6657, "taker_buy_base": 5137219.0, "taker_buy_quote": 348177.71172 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.06816, "high": 0.06866, "low": 0.06739, "close": 0.06812, "volume": 4890483.0, "close_time": 1752177599999, "quote_volume": 333224.60058, "trades": 3745, "taker_buy_base": 2792051.0, "taker_buy_quote": 190420.08433 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.06814, "high": 0.07126, "low": 0.06808, "close": 0.07017, "volume": 12791729.0, "close_time": 1752191999999, "quote_volume": 896632.74285, "trades": 9898, "taker_buy_base": 5697530.0, "taker_buy_quote": 398925.44626 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07019, "high": 0.07239, "low": 0.06987, "close": 0.07223, "volume": 11624847.0, "close_time": 1752206399999, "quote_volume": 826756.45258, "trades": 8840, "taker_buy_base": 5278465.0, "taker_buy_quote": 376034.70122 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.07223, "high": 0.07423, "low": 0.07154, "close": 0.07201, "volume": 14792900.0, "close_time": 1752220799999, "quote_volume": 1078786.70801, "trades": 10590, "taker_buy_base": 6877867.0, "taker_buy_quote": 502054.23001 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.07201, "high": 0.07379, "low": 0.07175, "close": 0.07258, "volume": 6378039.0, "close_time": 1752235199999, "quote_volume": 465560.95954, "trades": 4416, "taker_buy_base": 3164910.0, "taker_buy_quote": 231147.94806 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.07258, "high": 0.07602, "low": 0.07255, "close": 0.07515, "volume": 15511822.0, "close_time": 1752249599999, "quote_volume": 1157016.21756, "trades": 8920, "taker_buy_base": 6667422.0, "taker_buy_quote": 496130.68432 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.07516, "high": 0.07555, "low": 0.07345, "close": 0.0741, "volume": 7060543.0, "close_time": 1752263999999, "quote_volume": 526010.25984, "trades": 4340, "taker_buy_base": 3157046.0, "taker_buy_quote": 235232.81869 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.07413, "high": 0.0745, "low": 0.07138, "close": 0.07375, "volume": 6672601.0, "close_time": 1752278399999, "quote_volume": 487298.02855, "trades": 4999, "taker_buy_base": 3528885.0, "taker_buy_quote": 257990.3966 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07369, "high": 0.07566, "low": 0.0721, "close": 0.07308, "volume": 14058956.0, "close_time": 1752292799999, "quote_volume": 1032487.78838, "trades": 7008, "taker_buy_base": 6066604.0, "taker_buy_quote": 447165.87918 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.07311, "high": 0.07338, "low": 0.07105, "close": 0.07328, "volume": 6451063.0, "close_time": 1752307199999, "quote_volume": 466778.88047, "trades": 4939, "taker_buy_base": 2574948.0, "taker_buy_quote": 186351.24181 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.07327, "high": 0.07335, "low": 0.07193, "close": 0.07203, "volume": 3724475.0, "close_time": 1752321599999, "quote_volume": 270557.02881, "trades": 3121, "taker_buy_base": 1585193.0, "taker_buy_quote": 115135.63755 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.07204, "high": 0.07265, "low": 0.06891, "close": 0.06958, "volume": 12083361.0, "close_time": 1752335999999, "quote_volume": 850112.86346, "trades": 6806, "taker_buy_base": 6334710.0, "taker_buy_quote": 445598.81865 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.06955, "high": 0.07033, "low": 0.06918, "close": 0.06939, "volume": 5125464.0, "close_time": 1752350399999, "quote_volume": 357619.43316, "trades": 4107, "taker_buy_base": 2832114.0, "taker_buy_quote": 197483.0996 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.06941, "high": 0.07017, "low": 0.06877, "close": 0.07015, "volume": 2196722.0, "close_time": 1752364799999, "quote_volume": 152222.31057, "trades": 1754, "taker_buy_base": 1324354.0, "taker_buy_quote": 91752.91202 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.07015, "high": 0.07125, "low": 0.06959, "close": 0.0699, "volume": 3032787.0, "close_time": 1752379199999, "quote_volume": 213810.41585, "trades": 2619, "taker_buy_base": 1163580.0, "taker_buy_quote": 82063.4882 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.06991, "high": 0.0715, "low": 0.06973, "close": 0.07094, "volume": 1898110.0, "close_time": 1752393599999, "quote_volume": 134401.17429, "trades": 1775, "taker_buy_base": 1039465.0, "taker_buy_quote": 73583.11544 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.07098, "high": 0.07123, "low": 0.0703, "close": 0.0712, "volume": 1800834.0, "close_time": 1752407999999, "quote_volume": 127517.80449, "trades": 1398, "taker_buy_base": 1096202.0, "taker_buy_quote": 77636.2365 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0712, "high": 0.07303, "low": 0.071, "close": 0.07247, "volume": 2845756.0, "close_time": 1752422399999, "quote_volume": 204761.30872, "trades": 2852, "taker_buy_base": 1021874.0, "taker_buy_quote": 73662.2743 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.07248, "high": 0.07287, "low": 0.07157, "close": 0.07189, "volume": 1530818.0, "close_time": 1752436799999, "quote_volume": 110725.28864, "trades": 1626, "taker_buy_base": 732246.0, "taker_buy_quote": 52949.86793 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.07195, "high": 0.07227, "low": 0.07075, "close": 0.07193, "volume": 1838261.0, "close_time": 1752451199999, "quote_volume": 131223.60935, "trades": 1696, "taker_buy_base": 910871.0, "taker_buy_quote": 64937.22051 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07193, "high": 0.07424, "low": 0.07103, "close": 0.07246, "volume": 12527119.0, "close_time": 1752465599999, "quote_volume": 912845.98737, "trades": 10608, "taker_buy_base": 5567082.0, "taker_buy_quote": 405532.84709 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.07243, "high": 0.07324, "low": 0.07144, "close": 0.07257, "volume": 3528713.0, "close_time": 1752479999999, "quote_volume": 255756.27712, "trades": 3774, "taker_buy_base": 1697592.0, "taker_buy_quote": 122921.92506 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.07254, "high": 0.07278, "low": 0.0716, "close": 0.07241, "volume": 3347298.0, "close_time": 1752494399999, "quote_volume": 242163.45366, "trades": 4196, "taker_buy_base": 1788458.0, "taker_buy_quote": 129308.34771 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0724, "high": 0.07311, "low": 0.07049, "close": 0.07084, "volume": 3593132.0, "close_time": 1752508799999, "quote_volume": 258211.51832, "trades": 5085, "taker_buy_base": 1790150.0, "taker_buy_quote": 128541.96988 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.07091, "high": 0.07148, "low": 0.06995, "close": 0.07017, "volume": 2165499.0, "close_time": 1752523199999, "quote_volume": 152982.02049, "trades": 2393, "taker_buy_base": 830261.0, "taker_buy_quote": 58647.0064 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.07021, "high": 0.07103, "low": 0.06939, "close": 0.07103, "volume": 2065513.0, "close_time": 1752537599999, "quote_volume": 144741.87147, "trades": 1518, "taker_buy_base": 875964.0, "taker_buy_quote": 61355.68211 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07103, "high": 0.07215, "low": 0.06948, "close": 0.07169, "volume": 5053629.0, "close_time": 1752551999999, "quote_volume": 356904.97831, "trades": 4294, "taker_buy_base": 2194152.0, "taker_buy_quote": 155015.43343 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.07155, "high": 0.07409, "low": 0.07105, "close": 0.07244, "volume": 9433199.0, "close_time": 1752566399999, "quote_volume": 688564.01219, "trades": 7606, "taker_buy_base": 4516891.0, "taker_buy_quote": 329752.17325 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.07224, "high": 0.0724, "low": 0.07052, "close": 0.07189, "volume": 3230225.0, "close_time": 1752580799999, "quote_volume": 230332.65029, "trades": 2194, "taker_buy_base": 1496348.0, "taker_buy_quote": 106708.97741 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.07188, "high": 0.07355, "low": 0.07153, "close": 0.07265, "volume": 5450579.0, "close_time": 1752595199999, "quote_volume": 395559.76985, "trades": 4555, "taker_buy_base": 2511329.0, "taker_buy_quote": 182304.20801 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.07271, "high": 0.07435, "low": 0.0723, "close": 0.07258, "volume": 7273019.0, "close_time": 1752609599999, "quote_volume": 534317.77952, "trades": 6048, "taker_buy_base": 3909703.0, "taker_buy_quote": 287006.58185 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.07266, "high": 0.07477, "low": 0.07258, "close": 0.07446, "volume": 3792724.0, "close_time": 1752623999999, "quote_volume": 280934.62925, "trades": 2851, "taker_buy_base": 1551809.0, "taker_buy_quote": 114956.98799 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07446, "high": 0.07485, "low": 0.0728, "close": 0.07288, "volume": 4386772.0, "close_time": 1752638399999, "quote_volume": 323662.80944, "trades": 3327, "taker_buy_base": 1860375.0, "taker_buy_quote": 137240.9798 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.07305, "high": 0.07371, "low": 0.07265, "close": 0.07348, "volume": 1251965.0, "close_time": 1752652799999, "quote_volume": 91728.81386, "trades": 1180, "taker_buy_base": 568978.0, "taker_buy_quote": 41629.97481 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.07345, "high": 0.07364, "low": 0.07305, "close": 0.07321, "volume": 1322813.0, "close_time": 1752667199999, "quote_volume": 97018.7834, "trades": 1015, "taker_buy_base": 632013.0, "taker_buy_quote": 46340.10046 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.07318, "high": 0.07346, "low": 0.0725, "close": 0.07288, "volume": 1983625.0, "close_time": 1752681599999, "quote_volume": 144686.57169, "trades": 2100, "taker_buy_base": 811591.0, "taker_buy_quote": 59160.81501 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.07302, "high": 0.07397, "low": 0.0728, "close": 0.07323, "volume": 2001345.0, "close_time": 1752695999999, "quote_volume": 147249.22539, "trades": 1437, "taker_buy_base": 824165.0, "taker_buy_quote": 60631.52208 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.07333, "high": 0.07437, "low": 0.07321, "close": 0.07355, "volume": 2207960.0, "close_time": 1752710399999, "quote_volume": 162976.05649, "trades": 1993, "taker_buy_base": 1167490.0, "taker_buy_quote": 86190.95786 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.07354, "high": 0.07371, "low": 0.07184, "close": 0.07233, "volume": 2537391.0, "close_time": 1752724799999, "quote_volume": 184468.63783, "trades": 2059, "taker_buy_base": 1273081.0, "taker_buy_quote": 92376.24586 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.07228, "high": 0.07383, "low": 0.07223, "close": 0.07349, "volume": 3785008.0, "close_time": 1752739199999, "quote_volume": 277030.33222, "trades": 2600, "taker_buy_base": 1910799.0, "taker_buy_quote": 139698.23324 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0735, "high": 0.0737, "low": 0.07268, "close": 0.0729, "volume": 3909519.0, "close_time": 1752753599999, "quote_volume": 286437.06514, "trades": 2562, "taker_buy_base": 1767083.0, "taker_buy_quote": 129443.21801 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.07287, "high": 0.07502, "low": 0.07222, "close": 0.07429, "volume": 12404328.0, "close_time": 1752767999999, "quote_volume": 917380.80702, "trades": 6326, "taker_buy_base": 6378209.0, "taker_buy_quote": 471447.80738 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.07427, "high": 0.07566, "low": 0.0732, "close": 0.0744, "volume": 6682719.0, "close_time": 1752782399999, "quote_volume": 497025.35425, "trades": 5494, "taker_buy_base": 3373120.0, "taker_buy_quote": 251038.40646 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.07439, "high": 0.07611, "low": 0.07396, "close": 0.07519, "volume": 4850682.0, "close_time": 1752796799999, "quote_volume": 364698.11796, "trades": 3093, "taker_buy_base": 2499565.0, "taker_buy_quote": 187685.64652 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.07518, "high": 0.07658, "low": 0.07435, "close": 0.07643, "volume": 4168784.0, "close_time": 1752811199999, "quote_volume": 315014.14762, "trades": 2619, "taker_buy_base": 1740131.0, "taker_buy_quote": 131379.89487 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.07651, "high": 0.08132, "low": 0.07613, "close": 0.07874, "volume": 15488878.0, "close_time": 1752825599999, "quote_volume": 1216815.18655, "trades": 7325, "taker_buy_base": 5971626.0, "taker_buy_quote": 470624.39406 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.07872, "high": 0.08058, "low": 0.07745, "close": 0.07975, "volume": 15249040.0, "close_time": 1752839999999, "quote_volume": 1203115.44387, "trades": 7861, "taker_buy_base": 6926256.0, "taker_buy_quote": 546774.04285 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.07973, "high": 0.08084, "low": 0.07717, "close": 0.07797, "volume": 9329577.0, "close_time": 1752854399999, "quote_volume": 741257.27221, "trades": 6345, "taker_buy_base": 4200034.0, "taker_buy_quote": 333794.51259 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.07818, "high": 0.07888, "low": 0.07688, "close": 0.07749, "volume": 2750199.0, "close_time": 1752868799999, "quote_volume": 214695.9463, "trades": 3163, "taker_buy_base": 1433857.0, "taker_buy_quote": 111776.18765 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.07747, "high": 0.07836, "low": 0.0759, "close": 0.07812, "volume": 4972872.0, "close_time": 1752883199999, "quote_volume": 384094.67877, "trades": 3230, "taker_buy_base": 2712171.0, "taker_buy_quote": 209238.09556 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07818, "high": 0.07837, "low": 0.07652, "close": 0.07727, "volume": 3481032.0, "close_time": 1752897599999, "quote_volume": 269072.10242, "trades": 2445, "taker_buy_base": 1785503.0, "taker_buy_quote": 137980.58652 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.07731, "high": 0.07824, "low": 0.07716, "close": 0.07746, "volume": 1608789.0, "close_time": 1752911999999, "quote_volume": 125030.35467, "trades": 1432, "taker_buy_base": 756974.0, "taker_buy_quote": 58839.35871 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.07739, "high": 0.07752, "low": 0.07623, "close": 0.07626, "volume": 1789835.0, "close_time": 1752926399999, "quote_volume": 137402.69321, "trades": 1332, "taker_buy_base": 923953.0, "taker_buy_quote": 70930.35173 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.07629, "high": 0.07633, "low": 0.07428, "close": 0.07459, "volume": 4855219.0, "close_time": 1752940799999, "quote_volume": 364765.88419, "trades": 3397, "taker_buy_base": 1860096.0, "taker_buy_quote": 140017.00419 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.07461, "high": 0.07537, "low": 0.07396, "close": 0.0752, "volume": 2972376.0, "close_time": 1752955199999, "quote_volume": 221506.32959, "trades": 1830, "taker_buy_base": 1441370.0, "taker_buy_quote": 107306.19831 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.07522, "high": 0.07617, "low": 0.07459, "close": 0.07592, "volume": 1674727.0, "close_time": 1752969599999, "quote_volume": 126610.81361, "trades": 1197, "taker_buy_base": 732221.0, "taker_buy_quote": 55298.63343 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.07599, "high": 0.07621, "low": 0.0753, "close": 0.07586, "volume": 1105963.0, "close_time": 1752983999999, "quote_volume": 83766.74806, "trades": 1012, "taker_buy_base": 374646.0, "taker_buy_quote": 28369.43033 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0759, "high": 0.07639, "low": 0.07518, "close": 0.07625, "volume": 1283303.0, "close_time": 1752998399999, "quote_volume": 97309.92819, "trades": 1010, "taker_buy_base": 713778.0, "taker_buy_quote": 54164.53778 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0762, "high": 0.07746, "low": 0.07617, "close": 0.07729, "volume": 1767264.0, "close_time": 1753012799999, "quote_volume": 135630.53028, "trades": 1762, "taker_buy_base": 915684.0, "taker_buy_quote": 70322.04339 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.07733, "high": 0.07808, "low": 0.07677, "close": 0.07807, "volume": 2704139.0, "close_time": 1753027199999, "quote_volume": 209204.32103, "trades": 2186, "taker_buy_base": 1249836.0, "taker_buy_quote": 96725.7467 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.07803, "high": 0.07899, "low": 0.07802, "close": 0.07883, "volume": 2623496.0, "close_time": 1753041599999, "quote_volume": 205955.83805, "trades": 2114, "taker_buy_base": 1032908.0, "taker_buy_quote": 81095.50394 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.07877, "high": 0.07909, "low": 0.07682, "close": 0.07819, "volume": 2592214.0, "close_time": 1753055999999, "quote_volume": 202294.8867, "trades": 1771, "taker_buy_base": 1245056.0, "taker_buy_quote": 97085.62018 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.07819, "high": 0.07971, "low": 0.07688, "close": 0.07963, "volume": 4427701.0, "close_time": 1753070399999, "quote_volume": 347163.47172, "trades": 2552, "taker_buy_base": 2172195.0, "taker_buy_quote": 170052.51941 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.07964, "high": 0.08012, "low": 0.07916, "close": 0.07974, "volume": 2738574.0, "close_time": 1753084799999, "quote_volume": 218317.87701, "trades": 1213, "taker_buy_base": 806236.0, "taker_buy_quote": 64273.31265 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.07965, "high": 0.08003, "low": 0.07883, "close": 0.07987, "volume": 2795770.0, "close_time": 1753099199999, "quote_volume": 221746.8657, "trades": 1674, "taker_buy_base": 1327079.0, "taker_buy_quote": 105210.07295 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.07989, "high": 0.08238, "low": 0.07932, "close": 0.08165, "volume": 6103082.0, "close_time": 1753113599999, "quote_volume": 494185.6387, "trades": 3641, "taker_buy_base": 3551720.0, "taker_buy_quote": 288134.95492 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.08156, "high": 0.0816, "low": 0.07873, "close": 0.079, "volume": 5395365.0, "close_time": 1753127999999, "quote_volume": 430482.03638, "trades": 3466, "taker_buy_base": 2648912.0, "taker_buy_quote": 211403.01732 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.07897, "high": 0.08131, "low": 0.07886, "close": 0.08113, "volume": 2726027.0, "close_time": 1753142399999, "quote_volume": 218748.08925, "trades": 1675, "taker_buy_base": 1489267.0, "taker_buy_quote": 119629.12301 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08113, "high": 0.08126, "low": 0.07802, "close": 0.07865, "volume": 7291709.0, "close_time": 1753156799999, "quote_volume": 579351.77407, "trades": 4563, "taker_buy_base": 2915322.0, "taker_buy_quote": 231587.79757 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.07869, "high": 0.07883, "low": 0.0769, "close": 0.07784, "volume": 5537561.0, "close_time": 1753171199999, "quote_volume": 430752.55188, "trades": 3885, "taker_buy_base": 2822463.0, "taker_buy_quote": 219298.75489 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.07785, "high": 0.0789, "low": 0.07669, "close": 0.07861, "volume": 5683126.0, "close_time": 1753185599999, "quote_volume": 442510.83161, "trades": 4583, "taker_buy_base": 2308179.0, "taker_buy_quote": 179330.72329 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.07859, "high": 0.07897, "low": 0.07684, "close": 0.07822, "volume": 4485442.0, "close_time": 1753199999999, "quote_volume": 349797.9167, "trades": 3406, "taker_buy_base": 1685555.0, "taker_buy_quote": 131407.47621 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.07815, "high": 0.07899, "low": 0.07745, "close": 0.07816, "volume": 2073410.0, "close_time": 1753214399999, "quote_volume": 162293.08265, "trades": 1853, "taker_buy_base": 905278.0, "taker_buy_quote": 70745.34156 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.07814, "high": 0.07998, "low": 0.07794, "close": 0.0798, "volume": 2837148.0, "close_time": 1753228799999, "quote_volume": 224955.78676, "trades": 1551, "taker_buy_base": 1191123.0, "taker_buy_quote": 94305.94234 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0798, "high": 0.08134, "low": 0.0786, "close": 0.08037, "volume": 6798224.0, "close_time": 1753243199999, "quote_volume": 543349.89904, "trades": 5298, "taker_buy_base": 3559349.0, "taker_buy_quote": 284647.91631 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0804, "high": 0.08085, "low": 0.07916, "close": 0.07952, "volume": 2127379.0, "close_time": 1753257599999, "quote_volume": 170104.23607, "trades": 2710, "taker_buy_base": 1059653.0, "taker_buy_quote": 84692.06735 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.07951, "high": 0.08041, "low": 0.07809, "close": 0.08018, "volume": 6802437.0, "close_time": 1753271999999, "quote_volume": 539042.37684, "trades": 6132, "taker_buy_base": 3363426.0, "taker_buy_quote": 266540.94887 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0802, "high": 0.086, "low": 0.07957, "close": 0.08412, "volume": 66114963.0, "close_time": 1753286399999, "quote_volume": 5511560.92863, "trades": 64849, "taker_buy_base": 32414214.0, "taker_buy_quote": 2702973.48326 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.08412, "high": 0.0855, "low": 0.08111, "close": 0.08351, "volume": 23939688.0, "close_time": 1753300799999, "quote_volume": 2005291.64283, "trades": 24628, "taker_buy_base": 11157539.0, "taker_buy_quote": 934393.54581 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0835, "high": 0.08615, "low": 0.08013, "close": 0.08527, "volume": 19480436.0, "close_time": 1753315199999, "quote_volume": 1617349.62537, "trades": 21712, "taker_buy_base": 9530830.0, "taker_buy_quote": 792567.62443 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0853, "high": 0.08795, "low": 0.08087, "close": 0.085, "volume": 32890541.0, "close_time": 1753329599999, "quote_volume": 2780459.86119, "trades": 36578, "taker_buy_base": 17731611.0, "taker_buy_quote": 1503048.01977 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.08499, "high": 0.08732, "low": 0.0806, "close": 0.0854, "volume": 27538387.0, "close_time": 1753343999999, "quote_volume": 2304240.61111, "trades": 30259, "taker_buy_base": 13827376.0, "taker_buy_quote": 1158491.3583 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.08543, "high": 0.09529, "low": 0.08536, "close": 0.08811, "volume": 82312505.0, "close_time": 1753358399999, "quote_volume": 7424212.31257, "trades": 80293, "taker_buy_base": 46041254.0, "taker_buy_quote": 4150953.39872 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.08819, "high": 0.08948, "low": 0.08246, "close": 0.08471, "volume": 36962953.0, "close_time": 1753372799999, "quote_volume": 3154556.65852, "trades": 36994, "taker_buy_base": 17366716.0, "taker_buy_quote": 1481256.87966 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.08471, "high": 0.08494, "low": 0.08239, "close": 0.08337, "volume": 9169040.0, "close_time": 1753387199999, "quote_volume": 768541.01788, "trades": 12143, "taker_buy_base": 3968826.0, "taker_buy_quote": 332855.2987 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.08338, "high": 0.0846, "low": 0.08209, "close": 0.08272, "volume": 6004210.0, "close_time": 1753401599999, "quote_volume": 499645.67706, "trades": 5325, "taker_buy_base": 2934155.0, "taker_buy_quote": 244059.27029 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.08278, "high": 0.08631, "low": 0.07923, "close": 0.07968, "volume": 26145306.0, "close_time": 1753415999999, "quote_volume": 2159732.64289, "trades": 29530, "taker_buy_base": 12261609.0, "taker_buy_quote": 1016155.1862 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.07966, "high": 0.08076, "low": 0.07832, "close": 0.07915, "volume": 13363021.0, "close_time": 1753430399999, "quote_volume": 1058855.58443, "trades": 12956, "taker_buy_base": 5884980.0, "taker_buy_quote": 466460.54029 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.07912, "high": 0.08078, "low": 0.07898, "close": 0.08043, "volume": 7491233.0, "close_time": 1753444799999, "quote_volume": 596651.41403, "trades": 7555, "taker_buy_base": 4047011.0, "taker_buy_quote": 322130.8702 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.08042, "high": 0.08078, "low": 0.07435, "close": 0.07577, "volume": 18917139.0, "close_time": 1753459199999, "quote_volume": 1452339.22731, "trades": 16086, "taker_buy_base": 10779205.0, "taker_buy_quote": 826369.99869 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.07576, "high": 0.07655, "low": 0.07512, "close": 0.07587, "volume": 5455701.0, "close_time": 1753473599999, "quote_volume": 414212.04749, "trades": 7658, "taker_buy_base": 1982201.0, "taker_buy_quote": 150510.35267 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.07587, "high": 0.07881, "low": 0.07581, "close": 0.07863, "volume": 4320887.0, "close_time": 1753487999999, "quote_volume": 335916.77031, "trades": 5222, "taker_buy_base": 2073435.0, "taker_buy_quote": 161199.76935 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.07869, "high": 0.0807, "low": 0.07743, "close": 0.07787, "volume": 9946803.0, "close_time": 1753502399999, "quote_volume": 783477.87302, "trades": 10355, "taker_buy_base": 4583031.0, "taker_buy_quote": 360922.72692 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.07791, "high": 0.07828, "low": 0.07678, "close": 0.07813, "volume": 5726107.0, "close_time": 1753516799999, "quote_volume": 443917.00908, "trades": 4646, "taker_buy_base": 2848760.0, "taker_buy_quote": 220917.21558 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.07814, "high": 0.07855, "low": 0.07792, "close": 0.07824, "volume": 2189463.0, "close_time": 1753531199999, "quote_volume": 171178.27177, "trades": 2259, "taker_buy_base": 1027559.0, "taker_buy_quote": 80337.31331 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.07824, "high": 0.07834, "low": 0.07741, "close": 0.07797, "volume": 2912649.0, "close_time": 1753545599999, "quote_volume": 226816.36418, "trades": 3199, "taker_buy_base": 1364066.0, "taker_buy_quote": 106208.53818 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.07797, "high": 0.0781, "low": 0.0772, "close": 0.0778, "volume": 3376522.0, "close_time": 1753559999999, "quote_volume": 261705.3123, "trades": 4812, "taker_buy_base": 1213638.0, "taker_buy_quote": 94089.84604 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.07778, "high": 0.07847, "low": 0.07758, "close": 0.07782, "volume": 2075439.0, "close_time": 1753574399999, "quote_volume": 161839.50528, "trades": 2512, "taker_buy_base": 1064347.0, "taker_buy_quote": 82991.54277 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.07782, "high": 0.07869, "low": 0.07725, "close": 0.07855, "volume": 3450703.0, "close_time": 1753588799999, "quote_volume": 268667.96344, "trades": 4037, "taker_buy_base": 1748583.0, "taker_buy_quote": 136271.02121 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.07854, "high": 0.07882, "low": 0.07776, "close": 0.0782, "volume": 4343862.0, "close_time": 1753603199999, "quote_volume": 339488.5384, "trades": 4814, "taker_buy_base": 2365946.0, "taker_buy_quote": 184959.29913 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.07821, "high": 0.07869, "low": 0.07755, "close": 0.07765, "volume": 3546079.0, "close_time": 1753617599999, "quote_volume": 276804.19227, "trades": 3408, "taker_buy_base": 1799058.0, "taker_buy_quote": 140347.2048 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.07763, "high": 0.07786, "low": 0.07703, "close": 0.07757, "volume": 3067149.0, "close_time": 1753631999999, "quote_volume": 237521.26341, "trades": 2980, "taker_buy_base": 1143414.0, "taker_buy_quote": 88564.7523 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.07762, "high": 0.07859, "low": 0.07759, "close": 0.07807, "volume": 4881055.0, "close_time": 1753646399999, "quote_volume": 381993.44444, "trades": 4642, "taker_buy_base": 2302308.0, "taker_buy_quote": 180184.02224 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.07809, "high": 0.07927, "low": 0.07777, "close": 0.07869, "volume": 2755697.0, "close_time": 1753660799999, "quote_volume": 216697.64984, "trades": 2591, "taker_buy_base": 1452498.0, "taker_buy_quote": 114368.39914 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.07871, "high": 0.08416, "low": 0.07802, "close": 0.08218, "volume": 17675354.0, "close_time": 1753675199999, "quote_volume": 1434393.92938, "trades": 18189, "taker_buy_base": 8250224.0, "taker_buy_quote": 669660.79191 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0822, "high": 0.085, "low": 0.08151, "close": 0.08365, "volume": 21543132.0, "close_time": 1753689599999, "quote_volume": 1794448.35256, "trades": 19205, "taker_buy_base": 11346406.0, "taker_buy_quote": 945176.31142 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.08363, "high": 0.08457, "low": 0.082, "close": 0.08355, "volume": 10933420.0, "close_time": 1753703999999, "quote_volume": 912088.10101, "trades": 10160, "taker_buy_base": 4611093.0, "taker_buy_quote": 384922.82713 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.08354, "high": 0.08385, "low": 0.07977, "close": 0.08018, "volume": 8864550.0, "close_time": 1753718399999, "quote_volume": 723095.81458, "trades": 10705, "taker_buy_base": 4172467.0, "taker_buy_quote": 340136.48965 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.08017, "high": 0.08079, "low": 0.07859, "close": 0.07952, "volume": 5460064.0, "close_time": 1753732799999, "quote_volume": 435202.41436, "trades": 7437, "taker_buy_base": 2488532.0, "taker_buy_quote": 198464.89948 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.07953, "high": 0.07956, "low": 0.07709, "close": 0.07771, "volume": 6756754.0, "close_time": 1753747199999, "quote_volume": 527341.66576, "trades": 7857, "taker_buy_base": 3663778.0, "taker_buy_quote": 285937.34171 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.07766, "high": 0.07778, "low": 0.07478, "close": 0.07613, "volume": 8965437.0, "close_time": 1753761599999, "quote_volume": 682305.46468, "trades": 10978, "taker_buy_base": 4100610.0, "taker_buy_quote": 312068.53884 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.07614, "high": 0.07749, "low": 0.07542, "close": 0.07729, "volume": 5414160.0, "close_time": 1753775999999, "quote_volume": 414110.93663, "trades": 5968, "taker_buy_base": 2843659.0, "taker_buy_quote": 217491.99334 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.07727, "high": 0.07744, "low": 0.07542, "close": 0.0758, "volume": 3460820.0, "close_time": 1753790399999, "quote_volume": 264256.75862, "trades": 4030, "taker_buy_base": 1604672.0, "taker_buy_quote": 122574.60262 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.07583, "high": 0.0767, "low": 0.07388, "close": 0.07436, "volume": 5990949.0, "close_time": 1753804799999, "quote_volume": 449671.28361, "trades": 8619, "taker_buy_base": 2863965.0, "taker_buy_quote": 214868.96024 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.07436, "high": 0.07648, "low": 0.07421, "close": 0.07567, "volume": 3998350.0, "close_time": 1753819199999, "quote_volume": 301722.07213, "trades": 5013, "taker_buy_base": 1411566.0, "taker_buy_quote": 106550.27506 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.07568, "high": 0.07641, "low": 0.07485, "close": 0.07563, "volume": 2732387.0, "close_time": 1753833599999, "quote_volume": 206300.43841, "trades": 3530, "taker_buy_base": 1141093.0, "taker_buy_quote": 86138.31494 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0756, "high": 0.0771, "low": 0.07488, "close": 0.07493, "volume": 6281480.0, "close_time": 1753847999999, "quote_volume": 475009.17688, "trades": 6535, "taker_buy_base": 3174671.0, "taker_buy_quote": 239938.3158 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.07492, "high": 0.07541, "low": 0.0746, "close": 0.07501, "volume": 3595761.0, "close_time": 1753862399999, "quote_volume": 269493.2436, "trades": 3449, "taker_buy_base": 2164906.0, "taker_buy_quote": 162246.08987 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.07502, "high": 0.07584, "low": 0.07216, "close": 0.07268, "volume": 8612684.0, "close_time": 1753876799999, "quote_volume": 637210.7587, "trades": 8518, "taker_buy_base": 3056084.0, "taker_buy_quote": 226357.9165 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.07268, "high": 0.07407, "low": 0.07219, "close": 0.07349, "volume": 4348033.0, "close_time": 1753891199999, "quote_volume": 316990.43915, "trades": 7964, "taker_buy_base": 2088899.0, "taker_buy_quote": 152285.15666 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.07354, "high": 0.07417, "low": 0.07162, "close": 0.07322, "volume": 6916559.0, "close_time": 1753905599999, "quote_volume": 502114.04297, "trades": 8421, "taker_buy_base": 2943403.0, "taker_buy_quote": 214116.82995 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.07326, "high": 0.07396, "low": 0.07299, "close": 0.07393, "volume": 3559144.0, "close_time": 1753919999999, "quote_volume": 261655.37278, "trades": 2719, "taker_buy_base": 1880558.0, "taker_buy_quote": 138181.82459 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.07394, "high": 0.07446, "low": 0.07381, "close": 0.07428, "volume": 2916329.0, "close_time": 1753934399999, "quote_volume": 215992.69452, "trades": 1500, "taker_buy_base": 1611805.0, "taker_buy_quote": 119392.7529 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.07432, "high": 0.07476, "low": 0.07425, "close": 0.0743, "volume": 1004029.0, "close_time": 1753948799999, "quote_volume": 74831.60225, "trades": 981, "taker_buy_base": 588584.0, "taker_buy_quote": 43869.00074 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.07431, "high": 0.0752, "low": 0.07431, "close": 0.07479, "volume": 1489108.0, "close_time": 1753963199999, "quote_volume": 111595.01065, "trades": 1220, "taker_buy_base": 865151.0, "taker_buy_quote": 64839.23399 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.07483, "high": 0.07495, "low": 0.07208, "close": 0.07274, "volume": 9357210.0, "close_time": 1753977599999, "quote_volume": 684772.47967, "trades": 7588, "taker_buy_base": 4424906.0, "taker_buy_quote": 323703.49639 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.07273, "high": 0.07352, "low": 0.07175, "close": 0.07198, "volume": 2927665.0, "close_time": 1753991999999, "quote_volume": 212848.19181, "trades": 3576, "taker_buy_base": 1454354.0, "taker_buy_quote": 105789.72049 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.07197, "high": 0.07206, "low": 0.07054, "close": 0.07067, "volume": 4350905.0, "close_time": 1754006399999, "quote_volume": 309856.75784, "trades": 4681, "taker_buy_base": 1597244.0, "taker_buy_quote": 113766.62128 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.07072, "high": 0.0712, "low": 0.07, "close": 0.07074, "volume": 4433214.0, "close_time": 1754020799999, "quote_volume": 312492.47606, "trades": 6081, "taker_buy_base": 1649394.0, "taker_buy_quote": 116173.98599 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.07076, "high": 0.0708, "low": 0.07, "close": 0.07039, "volume": 2131903.0, "close_time": 1754035199999, "quote_volume": 149850.95077, "trades": 3266, "taker_buy_base": 800384.0, "taker_buy_quote": 56321.26492 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.07038, "high": 0.07038, "low": 0.06845, "close": 0.06896, "volume": 7567884.0, "close_time": 1754049599999, "quote_volume": 524152.79717, "trades": 7293, "taker_buy_base": 2506835.0, "taker_buy_quote": 173379.07186 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.06895, "high": 0.07017, "low": 0.06813, "close": 0.06959, "volume": 4063184.0, "close_time": 1754063999999, "quote_volume": 280514.39461, "trades": 6323, "taker_buy_base": 1778696.0, "taker_buy_quote": 122682.28585 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.06959, "high": 0.07011, "low": 0.06844, "close": 0.06933, "volume": 4311132.0, "close_time": 1754078399999, "quote_volume": 298778.18043, "trades": 5788, "taker_buy_base": 2357899.0, "taker_buy_quote": 163702.94765 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.06938, "high": 0.06952, "low": 0.06746, "close": 0.0688, "volume": 5672296.0, "close_time": 1754092799999, "quote_volume": 388417.21509, "trades": 7693, "taker_buy_base": 2355667.0, "taker_buy_quote": 161091.95609 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0688, "high": 0.0698, "low": 0.06868, "close": 0.06943, "volume": 3518175.0, "close_time": 1754107199999, "quote_volume": 243970.12849, "trades": 2092, "taker_buy_base": 2558641.0, "taker_buy_quote": 177393.12467 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.06943, "high": 0.0698, "low": 0.06789, "close": 0.06907, "volume": 3042029.0, "close_time": 1754121599999, "quote_volume": 209157.26651, "trades": 3194, "taker_buy_base": 1784272.0, "taker_buy_quote": 122689.63133 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.06906, "high": 0.06914, "low": 0.06787, "close": 0.06837, "volume": 1986969.0, "close_time": 1754135999999, "quote_volume": 135985.03298, "trades": 3285, "taker_buy_base": 1255695.0, "taker_buy_quote": 85965.47059 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.06835, "high": 0.06895, "low": 0.06762, "close": 0.06768, "volume": 2309989.0, "close_time": 1754150399999, "quote_volume": 157826.09072, "trades": 3739, "taker_buy_base": 1088331.0, "taker_buy_quote": 74304.70751 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0677, "high": 0.06824, "low": 0.06674, "close": 0.06712, "volume": 4556875.0, "close_time": 1754164799999, "quote_volume": 307077.30106, "trades": 6532, "taker_buy_base": 2650207.0, "taker_buy_quote": 178784.10955 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.06713, "high": 0.06799, "low": 0.06708, "close": 0.06743, "volume": 1567622.0, "close_time": 1754179199999, "quote_volume": 105837.77317, "trades": 2697, "taker_buy_base": 714617.0, "taker_buy_quote": 48247.68342 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.06741, "high": 0.068, "low": 0.06693, "close": 0.06774, "volume": 1138155.0, "close_time": 1754193599999, "quote_volume": 76945.77805, "trades": 2011, "taker_buy_base": 526630.0, "taker_buy_quote": 35591.90278 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.06775, "high": 0.06822, "low": 0.06773, "close": 0.06809, "volume": 519614.0, "close_time": 1754207999999, "quote_volume": 35333.98866, "trades": 809, "taker_buy_base": 221026.0, "taker_buy_quote": 15030.88365 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.06809, "high": 0.06855, "low": 0.06779, "close": 0.06844, "volume": 761856.0, "close_time": 1754222399999, "quote_volume": 52002.52352, "trades": 943, "taker_buy_base": 319828.0, "taker_buy_quote": 21830.2324 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.06844, "high": 0.06873, "low": 0.06816, "close": 0.06863, "volume": 1157280.0, "close_time": 1754236799999, "quote_volume": 79280.27903, "trades": 1522, "taker_buy_base": 416746.0, "taker_buy_quote": 28574.74837 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.06862, "high": 0.06897, "low": 0.06848, "close": 0.06877, "volume": 663405.0, "close_time": 1754251199999, "quote_volume": 45604.2881, "trades": 1076, "taker_buy_base": 298113.0, "taker_buy_quote": 20493.65385 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.06877, "high": 0.06941, "low": 0.06862, "close": 0.06936, "volume": 1396153.0, "close_time": 1754265599999, "quote_volume": 96450.89957, "trades": 1479, "taker_buy_base": 406788.0, "taker_buy_quote": 28092.1138 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.06939, "high": 0.06999, "low": 0.06938, "close": 0.06968, "volume": 1711616.0, "close_time": 1754279999999, "quote_volume": 119420.36813, "trades": 1524, "taker_buy_base": 991540.0, "taker_buy_quote": 69215.35011 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.06974, "high": 0.07156, "low": 0.06926, "close": 0.07002, "volume": 13407195.0, "close_time": 1754294399999, "quote_volume": 943439.30353, "trades": 9472, "taker_buy_base": 7135378.0, "taker_buy_quote": 502373.60334 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.07002, "high": 0.07185, "low": 0.06985, "close": 0.07178, "volume": 6119305.0, "close_time": 1754308799999, "quote_volume": 433645.49218, "trades": 6370, "taker_buy_base": 2664282.0, "taker_buy_quote": 188695.2465 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.07177, "high": 0.07213, "low": 0.07101, "close": 0.07141, "volume": 5178383.0, "close_time": 1754323199999, "quote_volume": 370190.16619, "trades": 5087, "taker_buy_base": 1949652.0, "taker_buy_quote": 139395.36874 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.07143, "high": 0.07232, "low": 0.0714, "close": 0.07209, "volume": 2374868.0, "close_time": 1754337599999, "quote_volume": 171171.96523, "trades": 2638, "taker_buy_base": 1548384.0, "taker_buy_quote": 111652.98023 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0721, "high": 0.0739, "low": 0.07197, "close": 0.07378, "volume": 5675179.0, "close_time": 1754351999999, "quote_volume": 415216.59901, "trades": 4200, "taker_buy_base": 3042265.0, "taker_buy_quote": 222535.11675 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.07378, "high": 0.07429, "low": 0.07282, "close": 0.07289, "volume": 6965926.0, "close_time": 1754366399999, "quote_volume": 513625.0966, "trades": 3453, "taker_buy_base": 3267438.0, "taker_buy_quote": 240950.55318 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0729, "high": 0.0735, "low": 0.07171, "close": 0.07179, "volume": 5113710.0, "close_time": 1754380799999, "quote_volume": 371481.16941, "trades": 2790, "taker_buy_base": 2547474.0, "taker_buy_quote": 185117.08482 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.07179, "high": 0.07311, "low": 0.07164, "close": 0.07298, "volume": 1702610.0, "close_time": 1754395199999, "quote_volume": 123566.14144, "trades": 1237, "taker_buy_base": 819738.0, "taker_buy_quote": 59513.7948 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.07305, "high": 0.07376, "low": 0.07208, "close": 0.07254, "volume": 5807315.0, "close_time": 1754409599999, "quote_volume": 423550.86281, "trades": 3981, "taker_buy_base": 2691276.0, "taker_buy_quote": 196335.79217 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.07253, "high": 0.07442, "low": 0.07228, "close": 0.07418, "volume": 8763059.0, "close_time": 1754423999999, "quote_volume": 642606.53879, "trades": 5846, "taker_buy_base": 3732256.0, "taker_buy_quote": 274127.36045 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.07419, "high": 0.07462, "low": 0.07331, "close": 0.07442, "volume": 7977837.0, "close_time": 1754438399999, "quote_volume": 591628.13629, "trades": 6776, "taker_buy_base": 2863695.0, "taker_buy_quote": 212419.48756 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.07443, "high": 0.07443, "low": 0.07226, "close": 0.07241, "volume": 4679674.0, "close_time": 1754452799999, "quote_volume": 342347.91055, "trades": 5030, "taker_buy_base": 1266199.0, "taker_buy_quote": 92586.68719 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.07238, "high": 0.07298, "low": 0.07188, "close": 0.07275, "volume": 5613784.0, "close_time": 1754467199999, "quote_volume": 406026.80947, "trades": 4589, "taker_buy_base": 2388393.0, "taker_buy_quote": 172808.45627 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.07277, "high": 0.07369, "low": 0.07211, "close": 0.07298, "volume": 3306437.0, "close_time": 1754481599999, "quote_volume": 241140.52372, "trades": 2994, "taker_buy_base": 1593422.0, "taker_buy_quote": 116188.15091 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.07297, "high": 0.07646, "low": 0.07247, "close": 0.07601, "volume": 6101551.0, "close_time": 1754495999999, "quote_volume": 455855.17819, "trades": 6275, "taker_buy_base": 2446320.0, "taker_buy_quote": 182635.18962 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.07601, "high": 0.07606, "low": 0.07475, "close": 0.07511, "volume": 2576456.0, "close_time": 1754510399999, "quote_volume": 194046.98693, "trades": 2657, "taker_buy_base": 973842.0, "taker_buy_quote": 73269.21095 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.07512, "high": 0.07525, "low": 0.07469, "close": 0.0751, "volume": 957263.0, "close_time": 1754524799999, "quote_volume": 71791.21517, "trades": 1114, "taker_buy_base": 485551.0, "taker_buy_quote": 36419.2798 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.07511, "high": 0.0754, "low": 0.07442, "close": 0.07499, "volume": 3580713.0, "close_time": 1754539199999, "quote_volume": 268124.00294, "trades": 3542, "taker_buy_base": 1837669.0, "taker_buy_quote": 137704.20998 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.07497, "high": 0.07542, "low": 0.07252, "close": 0.07409, "volume": 13006284.0, "close_time": 1754553599999, "quote_volume": 961826.68038, "trades": 12503, "taker_buy_base": 7441804.0, "taker_buy_quote": 550955.18859 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.07408, "high": 0.07722, "low": 0.07404, "close": 0.07693, "volume": 8844582.0, "close_time": 1754567999999, "quote_volume": 667421.26787, "trades": 8408, "taker_buy_base": 4854984.0, "taker_buy_quote": 366631.00391 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.07691, "high": 0.07733, "low": 0.07656, "close": 0.07732, "volume": 3130882.0, "close_time": 1754582399999, "quote_volume": 240896.08262, "trades": 3333, "taker_buy_base": 1636640.0, "taker_buy_quote": 125938.1064 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0773, "high": 0.0774, "low": 0.07564, "close": 0.0768, "volume": 4974684.0, "close_time": 1754596799999, "quote_volume": 380705.65918, "trades": 5319, "taker_buy_base": 2470517.0, "taker_buy_quote": 188962.94736 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.07681, "high": 0.07734, "low": 0.07637, "close": 0.07685, "volume": 3633375.0, "close_time": 1754611199999, "quote_volume": 279341.37258, "trades": 3373, "taker_buy_base": 1775721.0, "taker_buy_quote": 136589.09598 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.07685, "high": 0.07758, "low": 0.07628, "close": 0.07651, "volume": 5182012.0, "close_time": 1754625599999, "quote_volume": 398697.24599, "trades": 6098, "taker_buy_base": 2852636.0, "taker_buy_quote": 219535.13335 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.07651, "high": 0.07654, "low": 0.07571, "close": 0.07634, "volume": 4223606.0, "close_time": 1754639999999, "quote_volume": 321718.0432, "trades": 3586, "taker_buy_base": 1960052.0, "taker_buy_quote": 149347.93559 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.07633, "high": 0.07677, "low": 0.07528, "close": 0.076, "volume": 11949045.0, "close_time": 1754654399999, "quote_volume": 906308.00721, "trades": 8043, "taker_buy_base": 4517290.0, "taker_buy_quote": 342943.11357 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.07601, "high": 0.07704, "low": 0.07444, "close": 0.0749, "volume": 9140117.0, "close_time": 1754668799999, "quote_volume": 690597.65465, "trades": 8484, "taker_buy_base": 3440729.0, "taker_buy_quote": 260184.10669 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0749, "high": 0.07632, "low": 0.0749, "close": 0.07566, "volume": 4496573.0, "close_time": 1754683199999, "quote_volume": 340015.99284, "trades": 5406, "taker_buy_base": 2147576.0, "taker_buy_quote": 162339.83508 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.07567, "high": 0.07602, "low": 0.07496, "close": 0.0752, "volume": 7335342.0, "close_time": 1754697599999, "quote_volume": 552485.88591, "trades": 5127, "taker_buy_base": 3345655.0, "taker_buy_quote": 251840.5916 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.07519, "high": 0.07525, "low": 0.0738, "close": 0.0741, "volume": 8023741.0, "close_time": 1754711999999, "quote_volume": 597336.48595, "trades": 5283, "taker_buy_base": 4702979.0, "taker_buy_quote": 350088.03058 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.07409, "high": 0.07528, "low": 0.0736, "close": 0.07445, "volume": 17864918.0, "close_time": 1754726399999, "quote_volume": 1330940.58359, "trades": 12253, "taker_buy_base": 10951388.0, "taker_buy_quote": 815946.53491 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.07444, "high": 0.07445, "low": 0.0728, "close": 0.07355, "volume": 27838427.0, "close_time": 1754740799999, "quote_volume": 2043794.12099, "trades": 16364, "taker_buy_base": 18360399.0, "taker_buy_quote": 1347522.31497 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.07356, "high": 0.07395, "low": 0.07158, "close": 0.07282, "volume": 21855460.0, "close_time": 1754755199999, "quote_volume": 1589780.33274, "trades": 12765, "taker_buy_base": 14173110.0, "taker_buy_quote": 1030592.30518 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0728, "high": 0.07324, "low": 0.07265, "close": 0.07291, "volume": 4186958.0, "close_time": 1754769599999, "quote_volume": 305637.46024, "trades": 5377, "taker_buy_base": 2030923.0, "taker_buy_quote": 148268.19712 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.07294, "high": 0.07363, "low": 0.07134, "close": 0.07162, "volume": 39369237.0, "close_time": 1754783999999, "quote_volume": 2843993.05552, "trades": 26256, "taker_buy_base": 17897396.0, "taker_buy_quote": 1293541.14792 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.07158, "high": 0.07298, "low": 0.07147, "close": 0.0728, "volume": 7591546.0, "close_time": 1754798399999, "quote_volume": 549382.32304, "trades": 7938, "taker_buy_base": 4091014.0, "taker_buy_quote": 295945.5798 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.07279, "high": 0.0731, "low": 0.07143, "close": 0.07166, "volume": 17543135.0, "close_time": 1754812799999, "quote_volume": 1267179.03708, "trades": 14974, "taker_buy_base": 8094895.0, "taker_buy_quote": 584144.03724 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.07166, "high": 0.0721, "low": 0.07076, "close": 0.0717, "volume": 5635643.0, "close_time": 1754827199999, "quote_volume": 403182.0781, "trades": 6357, "taker_buy_base": 3281486.0, "taker_buy_quote": 234952.82924 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0717, "high": 0.07221, "low": 0.07138, "close": 0.072, "volume": 2229197.0, "close_time": 1754841599999, "quote_volume": 160247.52641, "trades": 3627, "taker_buy_base": 1110221.0, "taker_buy_quote": 79766.59399 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.072, "high": 0.07262, "low": 0.07184, "close": 0.0725, "volume": 2365444.0, "close_time": 1754855999999, "quote_volume": 170918.49676, "trades": 3205, "taker_buy_base": 1130054.0, "taker_buy_quote": 81643.42703 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0725, "high": 0.07255, "low": 0.07018, "close": 0.07027, "volume": 24884232.0, "close_time": 1754870399999, "quote_volume": 1774502.69775, "trades": 13053, "taker_buy_base": 13024416.0, "taker_buy_quote": 928071.85771 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.07022, "high": 0.0722, "low": 0.06948, "close": 0.07169, "volume": 18215010.0, "close_time": 1754884799999, "quote_volume": 1299741.91568, "trades": 18646, "taker_buy_base": 10738185.0, "taker_buy_quote": 766100.28156 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0717, "high": 0.07208, "low": 0.07052, "close": 0.07065, "volume": 4951054.0, "close_time": 1754899199999, "quote_volume": 352829.18054, "trades": 5310, "taker_buy_base": 2421847.0, "taker_buy_quote": 172613.60735 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.07064, "high": 0.07173, "low": 0.06873, "close": 0.06897, "volume": 12215755.0, "close_time": 1754913599999, "quote_volume": 857714.13036, "trades": 11155, "taker_buy_base": 5389537.0, "taker_buy_quote": 378684.05354 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.06897, "high": 0.06964, "low": 0.06849, "close": 0.06941, "volume": 9725029.0, "close_time": 1754927999999, "quote_volume": 672111.18058, "trades": 6519, "taker_buy_base": 5325043.0, "taker_buy_quote": 368302.74679 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.06942, "high": 0.06979, "low": 0.06832, "close": 0.06876, "volume": 4286842.0, "close_time": 1754942399999, "quote_volume": 296135.87778, "trades": 4027, "taker_buy_base": 2154221.0, "taker_buy_quote": 148868.82263 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.06875, "high": 0.06885, "low": 0.0676, "close": 0.06818, "volume": 4372018.0, "close_time": 1754956799999, "quote_volume": 297701.12304, "trades": 3598, "taker_buy_base": 2403958.0, "taker_buy_quote": 163697.19233 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.06818, "high": 0.0694, "low": 0.06814, "close": 0.06914, "volume": 5508512.0, "close_time": 1754971199999, "quote_volume": 378479.74303, "trades": 3790, "taker_buy_base": 3052177.0, "taker_buy_quote": 209857.04871 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.06913, "high": 0.06925, "low": 0.06809, "close": 0.06894, "volume": 5597546.0, "close_time": 1754985599999, "quote_volume": 384675.8038, "trades": 3302, "taker_buy_base": 2972668.0, "taker_buy_quote": 204369.42159 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.06893, "high": 0.06894, "low": 0.0676, "close": 0.0681, "volume": 4057903.0, "close_time": 1754999999999, "quote_volume": 276763.64836, "trades": 3031, "taker_buy_base": 2129472.0, "taker_buy_quote": 145305.03237 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.06809, "high": 0.06976, "low": 0.06786, "close": 0.06976, "volume": 4577168.0, "close_time": 1755014399999, "quote_volume": 314957.82033, "trades": 4422, "taker_buy_base": 2169289.0, "taker_buy_quote": 149293.07797 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.06974, "high": 0.07028, "low": 0.06941, "close": 0.07013, "volume": 34403853.0, "close_time": 1755028799999, "quote_volume": 2407664.34311, "trades": 45232, "taker_buy_base": 13082255.0, "taker_buy_quote": 915625.11418 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.07013, "high": 0.0708, "low": 0.06976, "close": 0.07001, "volume": 34727497.0, "close_time": 1755043199999, "quote_volume": 2438912.50862, "trades": 49770, "taker_buy_base": 15569844.0, "taker_buy_quote": 1093551.04219 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06997, "high": 0.074, "low": 0.06887, "close": 0.07126, "volume": 38535080.0, "close_time": 1755057599999, "quote_volume": 2720105.34387, "trades": 33840, "taker_buy_base": 25984288.0, "taker_buy_quote": 1834827.92338 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.07126, "high": 0.07143, "low": 0.07029, "close": 0.07092, "volume": 4646670.0, "close_time": 1755071999999, "quote_volume": 328586.16093, "trades": 5376, "taker_buy_base": 2661571.0, "taker_buy_quote": 188220.38664 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.07092, "high": 0.07193, "low": 0.07078, "close": 0.07138, "volume": 3719683.0, "close_time": 1755086399999, "quote_volume": 265786.4352, "trades": 3729, "taker_buy_base": 1838793.0, "taker_buy_quote": 131361.53396 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.07139, "high": 0.088, "low": 0.07139, "close": 0.07544, "volume": 164195008.0, "close_time": 1755100799999, "quote_volume": 12446583.75875, "trades": 173465, "taker_buy_base": 101584390.0, "taker_buy_quote": 7701954.53921 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.07543, "high": 0.07946, "low": 0.07528, "close": 0.07755, "volume": 27089984.0, "close_time": 1755115199999, "quote_volume": 2095045.11257, "trades": 26898, "taker_buy_base": 12472597.0, "taker_buy_quote": 965453.23256 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.07756, "high": 0.07842, "low": 0.07712, "close": 0.07797, "volume": 13502587.0, "close_time": 1755129599999, "quote_volume": 1049883.34211, "trades": 13411, "taker_buy_base": 6214635.0, "taker_buy_quote": 483403.81765 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07797, "high": 0.07817, "low": 0.07582, "close": 0.07646, "volume": 12715255.0, "close_time": 1755143999999, "quote_volume": 975314.61726, "trades": 16298, "taker_buy_base": 4841212.0, "taker_buy_quote": 371100.45396 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.07647, "high": 0.07654, "low": 0.07438, "close": 0.07476, "volume": 11464635.0, "close_time": 1755158399999, "quote_volume": 861366.67833, "trades": 13137, "taker_buy_base": 5499810.0, "taker_buy_quote": 413190.53548 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.07476, "high": 0.07503, "low": 0.07348, "close": 0.07404, "volume": 8342661.0, "close_time": 1755172799999, "quote_volume": 620180.75633, "trades": 10465, "taker_buy_base": 4331179.0, "taker_buy_quote": 322021.08808 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.07404, "high": 0.07433, "low": 0.07, "close": 0.07083, "volume": 29930051.0, "close_time": 1755187199999, "quote_volume": 2144532.83234, "trades": 35624, "taker_buy_base": 14205942.0, "taker_buy_quote": 1019791.96084 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.07083, "high": 0.07083, "low": 0.06829, "close": 0.06887, "volume": 9023453.0, "close_time": 1755201599999, "quote_volume": 626391.03709, "trades": 11608, "taker_buy_base": 4802892.0, "taker_buy_quote": 333280.91329 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.06887, "high": 0.06932, "low": 0.06789, "close": 0.06883, "volume": 4633899.0, "close_time": 1755215999999, "quote_volume": 318428.53117, "trades": 5595, "taker_buy_base": 2574362.0, "taker_buy_quote": 176932.59315 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.06883, "high": 0.06965, "low": 0.06844, "close": 0.06943, "volume": 4491799.0, "close_time": 1755230399999, "quote_volume": 309692.09758, "trades": 5355, "taker_buy_base": 2427560.0, "taker_buy_quote": 167373.44492 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.06944, "high": 0.07018, "low": 0.06917, "close": 0.07016, "volume": 2110437.0, "close_time": 1755244799999, "quote_volume": 147022.88216, "trades": 2705, "taker_buy_base": 1052746.0, "taker_buy_quote": 73345.37727 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.07016, "high": 0.0706, "low": 0.0693, "close": 0.06939, "volume": 4893113.0, "close_time": 1755259199999, "quote_volume": 342349.35633, "trades": 4425, "taker_buy_base": 3049815.0, "taker_buy_quote": 213619.8064 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.06938, "high": 0.07015, "low": 0.06688, "close": 0.06726, "volume": 6278795.0, "close_time": 1755273599999, "quote_volume": 430374.6517, "trades": 9090, "taker_buy_base": 3514482.0, "taker_buy_quote": 240696.70286 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.06726, "high": 0.06999, "low": 0.0668, "close": 0.06916, "volume": 7338862.0, "close_time": 1755287999999, "quote_volume": 502707.75666, "trades": 7006, "taker_buy_base": 2328092.0, "taker_buy_quote": 160122.98058 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.06913, "high": 0.0699, "low": 0.0687, "close": 0.06971, "volume": 2313432.0, "close_time": 1755302399999, "quote_volume": 160611.54868, "trades": 1917, "taker_buy_base": 1273102.0, "taker_buy_quote": 88442.09363 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06974, "high": 0.07024, "low": 0.06952, "close": 0.06978, "volume": 1730224.0, "close_time": 1755316799999, "quote_volume": 120954.80161, "trades": 1607, "taker_buy_base": 846469.0, "taker_buy_quote": 59158.72931 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.06978, "high": 0.07016, "low": 0.06928, "close": 0.06985, "volume": 3297655.0, "close_time": 1755331199999, "quote_volume": 229860.12538, "trades": 2747, "taker_buy_base": 1413013.0, "taker_buy_quote": 98550.75587 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.06985, "high": 0.07002, "low": 0.06896, "close": 0.06918, "volume": 2113499.0, "close_time": 1755345599999, "quote_volume": 146833.75587, "trades": 2287, "taker_buy_base": 998364.0, "taker_buy_quote": 69313.88782 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.06916, "high": 0.07005, "low": 0.06904, "close": 0.06988, "volume": 1958884.0, "close_time": 1755359999999, "quote_volume": 136174.50714, "trades": 1693, "taker_buy_base": 1240729.0, "taker_buy_quote": 86241.7513 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.06986, "high": 0.07013, "low": 0.06965, "close": 0.06995, "volume": 846877.0, "close_time": 1755374399999, "quote_volume": 59216.69328, "trades": 1129, "taker_buy_base": 331432.0, "taker_buy_quote": 23178.68975 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.06997, "high": 0.07027, "low": 0.06962, "close": 0.07021, "volume": 936105.0, "close_time": 1755388799999, "quote_volume": 65552.64181, "trades": 907, "taker_buy_base": 536152.0, "taker_buy_quote": 37549.60238 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.07022, "high": 0.07069, "low": 0.06967, "close": 0.0704, "volume": 2779918.0, "close_time": 1755403199999, "quote_volume": 194937.38233, "trades": 2046, "taker_buy_base": 1456702.0, "taker_buy_quote": 102283.17413 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.07039, "high": 0.0709, "low": 0.07026, "close": 0.07057, "volume": 1946453.0, "close_time": 1755417599999, "quote_volume": 137371.22792, "trades": 1619, "taker_buy_base": 1097094.0, "taker_buy_quote": 77445.68691 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.07058, "high": 0.07086, "low": 0.07044, "close": 0.07078, "volume": 1903864.0, "close_time": 1755431999999, "quote_volume": 134497.92143, "trades": 1508, "taker_buy_base": 635592.0, "taker_buy_quote": 44928.90479 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.07078, "high": 0.07126, "low": 0.07069, "close": 0.07119, "volume": 1372586.0, "close_time": 1755446399999, "quote_volume": 97422.87176, "trades": 1084, "taker_buy_base": 543031.0, "taker_buy_quote": 38562.43043 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0712, "high": 0.07139, "low": 0.06995, "close": 0.07012, "volume": 1691057.0, "close_time": 1755460799999, "quote_volume": 119576.45093, "trades": 1952, "taker_buy_base": 658789.0, "taker_buy_quote": 46524.10184 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.07013, "high": 0.07059, "low": 0.06989, "close": 0.07015, "volume": 723433.0, "close_time": 1755475199999, "quote_volume": 50790.54874, "trades": 661, "taker_buy_base": 429299.0, "taker_buy_quote": 30125.74132 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.07018, "high": 0.07018, "low": 0.06676, "close": 0.06757, "volume": 6675343.0, "close_time": 1755489599999, "quote_volume": 453454.22212, "trades": 3874, "taker_buy_base": 2542229.0, "taker_buy_quote": 173673.07829 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.06752, "high": 0.0682, "low": 0.06658, "close": 0.06686, "volume": 5193614.0, "close_time": 1755503999999, "quote_volume": 348164.24533, "trades": 2155, "taker_buy_base": 1460762.0, "taker_buy_quote": 98140.79671 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.06683, "high": 0.06736, "low": 0.06647, "close": 0.06715, "volume": 2182659.0, "close_time": 1755518399999, "quote_volume": 146005.53806, "trades": 1545, "taker_buy_base": 1081481.0, "taker_buy_quote": 72258.47607 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0671, "high": 0.06839, "low": 0.06703, "close": 0.06839, "volume": 4022964.0, "close_time": 1755532799999, "quote_volume": 273135.91176, "trades": 2013, "taker_buy_base": 2543693.0, "taker_buy_quote": 172809.32447 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.06836, "high": 0.06883, "low": 0.06771, "close": 0.06865, "volume": 2258906.0, "close_time": 1755547199999, "quote_volume": 154367.06608, "trades": 1465, "taker_buy_base": 1065147.0, "taker_buy_quote": 72701.29665 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0686, "high": 0.06911, "low": 0.06806, "close": 0.0681, "volume": 1911107.0, "close_time": 1755561599999, "quote_volume": 131318.14258, "trades": 1599, "taker_buy_base": 921658.0, "taker_buy_quote": 63305.01007 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06812, "high": 0.06884, "low": 0.06702, "close": 0.06726, "volume": 2026149.0, "close_time": 1755575999999, "quote_volume": 137489.24236, "trades": 2204, "taker_buy_base": 1039676.0, "taker_buy_quote": 70438.91708 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.06724, "high": 0.06775, "low": 0.06694, "close": 0.06746, "volume": 3908160.0, "close_time": 1755590399999, "quote_volume": 263306.68824, "trades": 3018, "taker_buy_base": 1095275.0, "taker_buy_quote": 73734.26795 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.06746, "high": 0.06861, "low": 0.06704, "close": 0.06821, "volume": 4161226.0, "close_time": 1755604799999, "quote_volume": 282375.47143, "trades": 1863, "taker_buy_base": 1925992.0, "taker_buy_quote": 131034.67991 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.06821, "high": 0.06863, "low": 0.06701, "close": 0.06797, "volume": 4860076.0, "close_time": 1755619199999, "quote_volume": 330017.24799, "trades": 2543, "taker_buy_base": 2471726.0, "taker_buy_quote": 167846.26627 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.06785, "high": 0.06796, "low": 0.06635, "close": 0.06677, "volume": 2509296.0, "close_time": 1755633599999, "quote_volume": 168233.39923, "trades": 1613, "taker_buy_base": 1314796.0, "taker_buy_quote": 88128.52321 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.06677, "high": 0.06742, "low": 0.06656, "close": 0.06682, "volume": 1262214.0, "close_time": 1755647999999, "quote_volume": 84642.38483, "trades": 1413, "taker_buy_base": 642968.0, "taker_buy_quote": 43119.15033 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06682, "high": 0.068, "low": 0.06679, "close": 0.06758, "volume": 2943203.0, "close_time": 1755662399999, "quote_volume": 198279.66984, "trades": 3834, "taker_buy_base": 1151073.0, "taker_buy_quote": 77509.96796 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.06759, "high": 0.06821, "low": 0.06759, "close": 0.06767, "volume": 835802.0, "close_time": 1755676799999, "quote_volume": 56779.85119, "trades": 1262, "taker_buy_base": 389246.0, "taker_buy_quote": 26443.02208 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.06766, "high": 0.06828, "low": 0.06718, "close": 0.06776, "volume": 2231186.0, "close_time": 1755691199999, "quote_volume": 151316.28103, "trades": 1953, "taker_buy_base": 1054158.0, "taker_buy_quote": 71390.43961 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.06777, "high": 0.06881, "low": 0.06703, "close": 0.06828, "volume": 6606136.0, "close_time": 1755705599999, "quote_volume": 450054.92902, "trades": 7245, "taker_buy_base": 2861660.0, "taker_buy_quote": 194698.81949 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.06829, "high": 0.06883, "low": 0.06794, "close": 0.06883, "volume": 2038022.0, "close_time": 1755719999999, "quote_volume": 139491.67814, "trades": 2677, "taker_buy_base": 1015178.0, "taker_buy_quote": 69481.7488 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.06884, "high": 0.0691, "low": 0.06868, "close": 0.06909, "volume": 687632.0, "close_time": 1755734399999, "quote_volume": 47401.28034, "trades": 1123, "taker_buy_base": 251629.0, "taker_buy_quote": 17347.34046 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06908, "high": 0.06929, "low": 0.06837, "close": 0.06854, "volume": 3437388.0, "close_time": 1755748799999, "quote_volume": 236456.93606, "trades": 2930, "taker_buy_base": 1595202.0, "taker_buy_quote": 109757.87595 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.06853, "high": 0.06888, "low": 0.06811, "close": 0.06848, "volume": 3350991.0, "close_time": 1755763199999, "quote_volume": 229486.51863, "trades": 2184, "taker_buy_base": 1845778.0, "taker_buy_quote": 126455.47944 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.06849, "high": 0.06853, "low": 0.06772, "close": 0.0679, "volume": 1905899.0, "close_time": 1755777599999, "quote_volume": 129728.03706, "trades": 2018, "taker_buy_base": 902175.0, "taker_buy_quote": 61411.81036 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.06789, "high": 0.06834, "low": 0.0673, "close": 0.06735, "volume": 4188981.0, "close_time": 1755791999999, "quote_volume": 284062.25666, "trades": 5374, "taker_buy_base": 1953426.0, "taker_buy_quote": 132369.20979 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.06735, "high": 0.06787, "low": 0.06722, "close": 0.06738, "volume": 3087719.0, "close_time": 1755806399999, "quote_volume": 208542.30338, "trades": 2929, "taker_buy_base": 1399360.0, "taker_buy_quote": 94498.32494 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.06739, "high": 0.06794, "low": 0.06714, "close": 0.06728, "volume": 1183759.0, "close_time": 1755820799999, "quote_volume": 79914.88564, "trades": 1283, "taker_buy_base": 638644.0, "taker_buy_quote": 43104.09779 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06735, "high": 0.06807, "low": 0.06713, "close": 0.0675, "volume": 2316780.0, "close_time": 1755835199999, "quote_volume": 156652.50616, "trades": 1923, "taker_buy_base": 1111654.0, "taker_buy_quote": 75195.22596 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.06749, "high": 0.06794, "low": 0.06731, "close": 0.06772, "volume": 1419073.0, "close_time": 1755849599999, "quote_volume": 95949.0496, "trades": 1611, "taker_buy_base": 687880.0, "taker_buy_quote": 46517.59033 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.06773, "high": 0.06812, "low": 0.06691, "close": 0.06693, "volume": 3773228.0, "close_time": 1755863999999, "quote_volume": 254728.66629, "trades": 2767, "taker_buy_base": 1434494.0, "taker_buy_quote": 96835.47279 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.06693, "high": 0.06947, "low": 0.06626, "close": 0.06909, "volume": 7540380.0, "close_time": 1755878399999, "quote_volume": 510287.49672, "trades": 13722, "taker_buy_base": 3588617.0, "taker_buy_quote": 241812.49612 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0691, "high": 0.07229, "low": 0.0691, "close": 0.0715, "volume": 9703339.0, "close_time": 1755892799999, "quote_volume": 691476.96562, "trades": 9280, "taker_buy_base": 4642534.0, "taker_buy_quote": 331205.50304 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.07151, "high": 0.07198, "low": 0.07137, "close": 0.07178, "volume": 2599894.0, "close_time": 1755907199999, "quote_volume": 186336.05802, "trades": 3148, "taker_buy_base": 1158684.0, "taker_buy_quote": 83069.40848 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.07181, "high": 0.07334, "low": 0.07078, "close": 0.07163, "volume": 15509592.0, "close_time": 1755921599999, "quote_volume": 1117827.21956, "trades": 9714, "taker_buy_base": 8554370.0, "taker_buy_quote": 616147.38672 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.07163, "high": 0.0727, "low": 0.07163, "close": 0.07221, "volume": 1874044.0, "close_time": 1755935999999, "quote_volume": 135518.29025, "trades": 2380, "taker_buy_base": 840872.0, "taker_buy_quote": 60793.3477 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.07223, "high": 0.07331, "low": 0.0714, "close": 0.07261, "volume": 11926859.0, "close_time": 1755950399999, "quote_volume": 862803.26548, "trades": 7126, "taker_buy_base": 4265248.0, "taker_buy_quote": 308864.71363 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.07261, "high": 0.07343, "low": 0.07247, "close": 0.07272, "volume": 5778026.0, "close_time": 1755964799999, "quote_volume": 421416.22649, "trades": 4756, "taker_buy_base": 3593896.0, "taker_buy_quote": 262153.63982 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.07272, "high": 0.07326, "low": 0.07247, "close": 0.073, "volume": 2300193.0, "close_time": 1755979199999, "quote_volume": 167482.64622, "trades": 1791, "taker_buy_base": 920419.0, "taker_buy_quote": 67111.89329 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.073, "high": 0.07397, "low": 0.07268, "close": 0.07381, "volume": 3920637.0, "close_time": 1755993599999, "quote_volume": 288024.7616, "trades": 2452, "taker_buy_base": 2971166.0, "taker_buy_quote": 218369.99231 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0738, "high": 0.07392, "low": 0.07265, "close": 0.07296, "volume": 4507965.0, "close_time": 1756007999999, "quote_volume": 330933.40318, "trades": 3327, "taker_buy_base": 2590912.0, "taker_buy_quote": 190238.9735 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.07296, "high": 0.07296, "low": 0.07174, "close": 0.07175, "volume": 1801614.0, "close_time": 1756022399999, "quote_volume": 130271.44168, "trades": 2203, "taker_buy_base": 760876.0, "taker_buy_quote": 54968.51643 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.07173, "high": 0.07199, "low": 0.07064, "close": 0.07079, "volume": 2791343.0, "close_time": 1756036799999, "quote_volume": 199077.26361, "trades": 2431, "taker_buy_base": 1047912.0, "taker_buy_quote": 74663.41585 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.07079, "high": 0.07172, "low": 0.07072, "close": 0.07115, "volume": 1148549.0, "close_time": 1756051199999, "quote_volume": 81778.82469, "trades": 1795, "taker_buy_base": 439490.0, "taker_buy_quote": 31277.32232 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.07113, "high": 0.07308, "low": 0.07084, "close": 0.07168, "volume": 4804948.0, "close_time": 1756065599999, "quote_volume": 345781.20071, "trades": 7549, "taker_buy_base": 2841213.0, "taker_buy_quote": 204299.73904 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.07169, "high": 0.07244, "low": 0.07077, "close": 0.07182, "volume": 7136873.0, "close_time": 1756079999999, "quote_volume": 512064.18704, "trades": 6517, "taker_buy_base": 4672668.0, "taker_buy_quote": 335450.56734 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.07181, "high": 0.07223, "low": 0.07062, "close": 0.07146, "volume": 3644255.0, "close_time": 1756094399999, "quote_volume": 259806.35582, "trades": 4180, "taker_buy_base": 1455558.0, "taker_buy_quote": 103963.40271 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.07147, "high": 0.07284, "low": 0.07057, "close": 0.07062, "volume": 9563295.0, "close_time": 1756108799999, "quote_volume": 687775.15204, "trades": 8098, "taker_buy_base": 4618676.0, "taker_buy_quote": 332353.29595 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.07062, "high": 0.07134, "low": 0.06977, "close": 0.07134, "volume": 6289009.0, "close_time": 1756123199999, "quote_volume": 441972.55885, "trades": 5475, "taker_buy_base": 2398689.0, "taker_buy_quote": 168630.41183 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.07132, "high": 0.07363, "low": 0.07129, "close": 0.07218, "volume": 12915186.0, "close_time": 1756137599999, "quote_volume": 936918.46951, "trades": 11502, "taker_buy_base": 6035394.0, "taker_buy_quote": 438084.14804 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.07218, "high": 0.07259, "low": 0.06996, "close": 0.07009, "volume": 5959508.0, "close_time": 1756151999999, "quote_volume": 425247.3187, "trades": 6280, "taker_buy_base": 2804203.0, "taker_buy_quote": 200172.48379 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.07008, "high": 0.07018, "low": 0.06801, "close": 0.06926, "volume": 8645405.0, "close_time": 1756166399999, "quote_volume": 596635.78959, "trades": 14267, "taker_buy_base": 4351927.0, "taker_buy_quote": 299552.12526 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06926, "high": 0.06998, "low": 0.06845, "close": 0.06984, "volume": 5659086.0, "close_time": 1756180799999, "quote_volume": 391979.16318, "trades": 7031, "taker_buy_base": 2459604.0, "taker_buy_quote": 170362.01135 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.06984, "high": 0.07062, "low": 0.06977, "close": 0.07042, "volume": 5561378.0, "close_time": 1756195199999, "quote_volume": 389831.74786, "trades": 4897, "taker_buy_base": 2287538.0, "taker_buy_quote": 160384.45912 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.07042, "high": 0.0716, "low": 0.06951, "close": 0.06968, "volume": 6508252.0, "close_time": 1756209599999, "quote_volume": 459878.86717, "trades": 6718, "taker_buy_base": 3547758.0, "taker_buy_quote": 250533.55837 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.06968, "high": 0.07089, "low": 0.06941, "close": 0.07063, "volume": 5682147.0, "close_time": 1756223999999, "quote_volume": 399165.61321, "trades": 8945, "taker_buy_base": 3085712.0, "taker_buy_quote": 216838.5234 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.07062, "high": 0.07122, "low": 0.07018, "close": 0.07088, "volume": 2925316.0, "close_time": 1756238399999, "quote_volume": 206591.9309, "trades": 3081, "taker_buy_base": 1110842.0, "taker_buy_quote": 78448.35054 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.07089, "high": 0.07108, "low": 0.07052, "close": 0.07055, "volume": 2438705.0, "close_time": 1756252799999, "quote_volume": 172621.62479, "trades": 2070, "taker_buy_base": 999039.0, "taker_buy_quote": 70747.93368 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.07054, "high": 0.07079, "low": 0.06986, "close": 0.07054, "volume": 4973403.0, "close_time": 1756267199999, "quote_volume": 349248.13724, "trades": 4153, "taker_buy_base": 3038029.0, "taker_buy_quote": 213302.89607 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.07052, "high": 0.07091, "low": 0.06974, "close": 0.07001, "volume": 5536035.0, "close_time": 1756281599999, "quote_volume": 389006.96461, "trades": 4171, "taker_buy_base": 2720030.0, "taker_buy_quote": 191080.57337 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.07002, "high": 0.07107, "low": 0.06979, "close": 0.071, "volume": 7274713.0, "close_time": 1756295999999, "quote_volume": 513057.40146, "trades": 3656, "taker_buy_base": 3530642.0, "taker_buy_quote": 248946.44592 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.07099, "high": 0.07251, "low": 0.07086, "close": 0.07211, "volume": 9103114.0, "close_time": 1756310399999, "quote_volume": 653106.23527, "trades": 7418, "taker_buy_base": 5626716.0, "taker_buy_quote": 403954.70989 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.07211, "high": 0.07251, "low": 0.07142, "close": 0.07185, "volume": 3224074.0, "close_time": 1756324799999, "quote_volume": 231942.57862, "trades": 3124, "taker_buy_base": 1576211.0, "taker_buy_quote": 113292.49542 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.07184, "high": 0.07251, "low": 0.07137, "close": 0.07167, "volume": 4429197.0, "close_time": 1756339199999, "quote_volume": 318553.87999, "trades": 6352, "taker_buy_base": 2093447.0, "taker_buy_quote": 150454.07599 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.07167, "high": 0.07446, "low": 0.07103, "close": 0.0744, "volume": 7796005.0, "close_time": 1756353599999, "quote_volume": 566338.10473, "trades": 6238, "taker_buy_base": 4301880.0, "taker_buy_quote": 312165.49527 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0744, "high": 0.07479, "low": 0.07361, "close": 0.07408, "volume": 8033402.0, "close_time": 1756367999999, "quote_volume": 595128.68954, "trades": 6035, "taker_buy_base": 3424881.0, "taker_buy_quote": 253667.26981 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.07407, "high": 0.07474, "low": 0.07391, "close": 0.07409, "volume": 4597842.0, "close_time": 1756382399999, "quote_volume": 341532.41982, "trades": 3393, "taker_buy_base": 1865097.0, "taker_buy_quote": 138569.40706 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0741, "high": 0.07427, "low": 0.07304, "close": 0.07312, "volume": 5519125.0, "close_time": 1756396799999, "quote_volume": 405720.70857, "trades": 4645, "taker_buy_base": 2311835.0, "taker_buy_quote": 169961.68882 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.07313, "high": 0.07327, "low": 0.07215, "close": 0.07216, "volume": 5158505.0, "close_time": 1756411199999, "quote_volume": 375551.66329, "trades": 4829, "taker_buy_base": 2699020.0, "taker_buy_quote": 196463.62159 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.07217, "high": 0.07362, "low": 0.07211, "close": 0.07358, "volume": 2084154.0, "close_time": 1756425599999, "quote_volume": 151947.54483, "trades": 1952, "taker_buy_base": 1141277.0, "taker_buy_quote": 83108.98272 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.07355, "high": 0.07412, "low": 0.07307, "close": 0.07358, "volume": 9369665.0, "close_time": 1756439999999, "quote_volume": 689203.33887, "trades": 5826, "taker_buy_base": 4821091.0, "taker_buy_quote": 354537.68675 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.07358, "high": 0.07407, "low": 0.07165, "close": 0.07171, "volume": 10912501.0, "close_time": 1756454399999, "quote_volume": 795152.82896, "trades": 6952, "taker_buy_base": 6198868.0, "taker_buy_quote": 450677.46021 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0717, "high": 0.07188, "low": 0.07032, "close": 0.07171, "volume": 14787686.0, "close_time": 1756468799999, "quote_volume": 1051625.8557, "trades": 10306, "taker_buy_base": 7622246.0, "taker_buy_quote": 542362.83876 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0717, "high": 0.07255, "low": 0.07032, "close": 0.07099, "volume": 10217477.0, "close_time": 1756483199999, "quote_volume": 730194.90216, "trades": 10222, "taker_buy_base": 4727693.0, "taker_buy_quote": 337674.72688 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.07099, "high": 0.07149, "low": 0.06995, "close": 0.0707, "volume": 4304948.0, "close_time": 1756497599999, "quote_volume": 304387.80721, "trades": 4775, "taker_buy_base": 2662928.0, "taker_buy_quote": 188433.4971 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.07069, "high": 0.07121, "low": 0.07014, "close": 0.07069, "volume": 2194647.0, "close_time": 1756511999999, "quote_volume": 155204.46772, "trades": 2175, "taker_buy_base": 1036682.0, "taker_buy_quote": 73287.01677 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.07068, "high": 0.07069, "low": 0.06939, "close": 0.07051, "volume": 5322726.0, "close_time": 1756526399999, "quote_volume": 373157.24278, "trades": 3902, "taker_buy_base": 1904645.0, "taker_buy_quote": 133558.60078 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.07051, "high": 0.07109, "low": 0.07034, "close": 0.07109, "volume": 2225012.0, "close_time": 1756540799999, "quote_volume": 157353.89418, "trades": 2117, "taker_buy_base": 1489718.0, "taker_buy_quote": 105339.67349 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.07109, "high": 0.0711, "low": 0.07056, "close": 0.07092, "volume": 843300.0, "close_time": 1756555199999, "quote_volume": 59680.18126, "trades": 1206, "taker_buy_base": 494930.0, "taker_buy_quote": 35029.60001 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.07091, "high": 0.07115, "low": 0.07001, "close": 0.07095, "volume": 2003245.0, "close_time": 1756569599999, "quote_volume": 141437.5588, "trades": 2972, "taker_buy_base": 1223549.0, "taker_buy_quote": 86384.94201 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.07093, "high": 0.07095, "low": 0.07032, "close": 0.07081, "volume": 862369.0, "close_time": 1756583999999, "quote_volume": 60880.12716, "trades": 1980, "taker_buy_base": 508157.0, "taker_buy_quote": 35861.13221 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.07082, "high": 0.07087, "low": 0.07036, "close": 0.07082, "volume": 945534.0, "close_time": 1756598399999, "quote_volume": 66770.76847, "trades": 1803, "taker_buy_base": 330336.0, "taker_buy_quote": 23328.6172 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.07079, "high": 0.07132, "low": 0.07064, "close": 0.07125, "volume": 1948417.0, "close_time": 1756612799999, "quote_volume": 138550.64072, "trades": 2980, "taker_buy_base": 1037529.0, "taker_buy_quote": 73782.7436 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.07125, "high": 0.07125, "low": 0.07047, "close": 0.07072, "volume": 754770.0, "close_time": 1756627199999, "quote_volume": 53390.76141, "trades": 1541, "taker_buy_base": 467270.0, "taker_buy_quote": 33047.47498 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.07072, "high": 0.07123, "low": 0.07017, "close": 0.07055, "volume": 1882896.0, "close_time": 1756641599999, "quote_volume": 133119.81498, "trades": 2605, "taker_buy_base": 950973.0, "taker_buy_quote": 67208.84916 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.07053, "high": 0.07072, "low": 0.07, "close": 0.07032, "volume": 1437262.0, "close_time": 1756655999999, "quote_volume": 101078.57556, "trades": 2887, "taker_buy_base": 729517.0, "taker_buy_quote": 51292.36697 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.07032, "high": 0.07069, "low": 0.07, "close": 0.07021, "volume": 2019616.0, "close_time": 1756670399999, "quote_volume": 142035.13337, "trades": 1777, "taker_buy_base": 635310.0, "taker_buy_quote": 44692.67379 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.07022, "high": 0.0713, "low": 0.06995, "close": 0.07084, "volume": 11559112.0, "close_time": 1756684799999, "quote_volume": 814127.37176, "trades": 5861, "taker_buy_base": 8956329.0, "taker_buy_quote": 630971.245 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.07086, "high": 0.07086, "low": 0.06861, "close": 0.06888, "volume": 5683285.0, "close_time": 1756699199999, "quote_volume": 395246.16216, "trades": 3259, "taker_buy_base": 2032363.0, "taker_buy_quote": 141138.4141 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.06882, "high": 0.06916, "low": 0.06753, "close": 0.06914, "volume": 6619102.0, "close_time": 1756713599999, "quote_volume": 452082.0958, "trades": 3777, "taker_buy_base": 3136927.0, "taker_buy_quote": 214136.75141 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.06918, "high": 0.07008, "low": 0.06875, "close": 0.06879, "volume": 1955883.0, "close_time": 1756727999999, "quote_volume": 135919.8347, "trades": 1891, "taker_buy_base": 877289.0, "taker_buy_quote": 60884.06498 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.06878, "high": 0.06924, "low": 0.06799, "close": 0.0681, "volume": 2683355.0, "close_time": 1756742399999, "quote_volume": 184044.57474, "trades": 2444, "taker_buy_base": 1098153.0, "taker_buy_quote": 75322.07414 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.06815, "high": 0.06815, "low": 0.06741, "close": 0.0677, "volume": 2298642.0, "close_time": 1756756799999, "quote_volume": 155740.30477, "trades": 2366, "taker_buy_base": 1151876.0, "taker_buy_quote": 78060.31484 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.06771, "high": 0.068, "low": 0.06605, "close": 0.06778, "volume": 5879001.0, "close_time": 1756771199999, "quote_volume": 394158.64223, "trades": 5438, "taker_buy_base": 3631335.0, "taker_buy_quote": 243665.9501 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.06781, "high": 0.06886, "low": 0.06761, "close": 0.0686, "volume": 2668602.0, "close_time": 1756785599999, "quote_volume": 182098.09556, "trades": 3023, "taker_buy_base": 1060255.0, "taker_buy_quote": 72301.76469 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0686, "high": 0.06944, "low": 0.0685, "close": 0.0691, "volume": 3428770.0, "close_time": 1756799999999, "quote_volume": 236656.19905, "trades": 3118, "taker_buy_base": 1957557.0, "taker_buy_quote": 135147.95348 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.06909, "high": 0.06952, "low": 0.06878, "close": 0.06882, "volume": 2160898.0, "close_time": 1756814399999, "quote_volume": 149338.39915, "trades": 3035, "taker_buy_base": 802829.0, "taker_buy_quote": 55476.49483 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.06882, "high": 0.06966, "low": 0.0676, "close": 0.06843, "volume": 5760368.0, "close_time": 1756828799999, "quote_volume": 395904.03026, "trades": 7371, "taker_buy_base": 2897939.0, "taker_buy_quote": 199386.70482 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.06844, "high": 0.0689, "low": 0.06802, "close": 0.06843, "volume": 1885288.0, "close_time": 1756843199999, "quote_volume": 129045.69872, "trades": 3740, "taker_buy_base": 821042.0, "taker_buy_quote": 56213.05269 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.06842, "high": 0.06921, "low": 0.06834, "close": 0.069, "volume": 983261.0, "close_time": 1756857599999, "quote_volume": 67794.91913, "trades": 2364, "taker_buy_base": 367001.0, "taker_buy_quote": 25280.26079 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.06903, "high": 0.07036, "low": 0.06851, "close": 0.0702, "volume": 3926978.0, "close_time": 1756871999999, "quote_volume": 273189.01424, "trades": 4354, "taker_buy_base": 1988908.0, "taker_buy_quote": 138122.12607 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.07019, "high": 0.07379, "low": 0.06991, "close": 0.07206, "volume": 36569253.0, "close_time": 1756886399999, "quote_volume": 2638555.65905, "trades": 30446, "taker_buy_base": 22533981.0, "taker_buy_quote": 1627968.47876 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0721, "high": 0.07232, "low": 0.07116, "close": 0.07196, "volume": 5138650.0, "close_time": 1756900799999, "quote_volume": 368837.12844, "trades": 6489, "taker_buy_base": 2660722.0, "taker_buy_quote": 190893.36118 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.07195, "high": 0.07333, "low": 0.07166, "close": 0.07293, "volume": 6725015.0, "close_time": 1756915199999, "quote_volume": 487369.26538, "trades": 7962, "taker_buy_base": 4426917.0, "taker_buy_quote": 320963.52548 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.07292, "high": 0.07398, "low": 0.07249, "close": 0.07264, "volume": 5508650.0, "close_time": 1756929599999, "quote_volume": 402728.05675, "trades": 6057, "taker_buy_base": 2998913.0, "taker_buy_quote": 219232.95496 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.07263, "high": 0.0728, "low": 0.07211, "close": 0.0722, "volume": 1951429.0, "close_time": 1756943999999, "quote_volume": 141143.28752, "trades": 2548, "taker_buy_base": 842576.0, "taker_buy_quote": 60981.79052 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.07221, "high": 0.07237, "low": 0.07131, "close": 0.07135, "volume": 3112968.0, "close_time": 1756958399999, "quote_volume": 223656.06489, "trades": 3744, "taker_buy_base": 1218516.0, "taker_buy_quote": 87567.97553 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.07136, "high": 0.07383, "low": 0.07121, "close": 0.07224, "volume": 15889427.0, "close_time": 1756972799999, "quote_volume": 1151922.80878, "trades": 16989, "taker_buy_base": 8618159.0, "taker_buy_quote": 624833.78313 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.07223, "high": 0.0725, "low": 0.07165, "close": 0.07175, "volume": 5702596.0, "close_time": 1756987199999, "quote_volume": 410583.57136, "trades": 6585, "taker_buy_base": 2880033.0, "taker_buy_quote": 207402.98556 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.07174, "high": 0.07198, "low": 0.07087, "close": 0.07177, "volume": 5595006.0, "close_time": 1757001599999, "quote_volume": 399884.37575, "trades": 7520, "taker_buy_base": 3393952.0, "taker_buy_quote": 242513.78592 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.07176, "high": 0.07201, "low": 0.07078, "close": 0.07089, "volume": 2998616.0, "close_time": 1757015999999, "quote_volume": 213798.67125, "trades": 4351, "taker_buy_base": 1173826.0, "taker_buy_quote": 83739.50137 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.07089, "high": 0.07218, "low": 0.07086, "close": 0.07126, "volume": 2639312.0, "close_time": 1757030399999, "quote_volume": 188629.14892, "trades": 3287, "taker_buy_base": 1592462.0, "taker_buy_quote": 113897.13624 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07126, "high": 0.07196, "low": 0.07121, "close": 0.07196, "volume": 1413805.0, "close_time": 1757044799999, "quote_volume": 101205.01214, "trades": 2969, "taker_buy_base": 632082.0, "taker_buy_quote": 45232.81199 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.07196, "high": 0.07468, "low": 0.07169, "close": 0.07308, "volume": 11876911.0, "close_time": 1757059199999, "quote_volume": 867155.70939, "trades": 12657, "taker_buy_base": 8120908.0, "taker_buy_quote": 593766.53605 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.07309, "high": 0.07432, "low": 0.07298, "close": 0.07301, "volume": 4340681.0, "close_time": 1757073599999, "quote_volume": 319148.77937, "trades": 5547, "taker_buy_base": 2794032.0, "taker_buy_quote": 205421.23385 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.07301, "high": 0.07466, "low": 0.07235, "close": 0.07244, "volume": 9030210.0, "close_time": 1757087999999, "quote_volume": 664866.04193, "trades": 12569, "taker_buy_base": 5005396.0, "taker_buy_quote": 368414.16657 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.07245, "high": 0.07275, "low": 0.072, "close": 0.07239, "volume": 1441337.0, "close_time": 1757102399999, "quote_volume": 104291.23397, "trades": 2304, "taker_buy_base": 786304.0, "taker_buy_quote": 56882.25298 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0724, "high": 0.073, "low": 0.07197, "close": 0.07286, "volume": 2343502.0, "close_time": 1757116799999, "quote_volume": 170046.64263, "trades": 2663, "taker_buy_base": 1610722.0, "taker_buy_quote": 116816.01153 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.07285, "high": 0.07393, "low": 0.07268, "close": 0.07317, "volume": 3309440.0, "close_time": 1757131199999, "quote_volume": 242843.50776, "trades": 3985, "taker_buy_base": 1591676.0, "taker_buy_quote": 116739.82415 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.07317, "high": 0.07323, "low": 0.07123, "close": 0.07188, "volume": 9194084.0, "close_time": 1757145599999, "quote_volume": 661910.37652, "trades": 11866, "taker_buy_base": 3357004.0, "taker_buy_quote": 241568.74555 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.07188, "high": 0.0727, "low": 0.07173, "close": 0.0721, "volume": 6380874.0, "close_time": 1757159999999, "quote_volume": 460657.74637, "trades": 5041, "taker_buy_base": 4071105.0, "taker_buy_quote": 294137.83238 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.07207, "high": 0.073, "low": 0.07185, "close": 0.07297, "volume": 3524753.0, "close_time": 1757174399999, "quote_volume": 255043.04484, "trades": 3520, "taker_buy_base": 2051685.0, "taker_buy_quote": 148454.18556 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.07294, "high": 0.07338, "low": 0.07234, "close": 0.0725, "volume": 2245185.0, "close_time": 1757188799999, "quote_volume": 163741.04752, "trades": 2631, "taker_buy_base": 919179.0, "taker_buy_quote": 67054.81074 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.07247, "high": 0.07332, "low": 0.0724, "close": 0.0728, "volume": 3009103.0, "close_time": 1757203199999, "quote_volume": 218988.01202, "trades": 2157, "taker_buy_base": 1619924.0, "taker_buy_quote": 118055.63581 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.07279, "high": 0.07351, "low": 0.07272, "close": 0.07349, "volume": 1529240.0, "close_time": 1757217599999, "quote_volume": 111863.52862, "trades": 1854, "taker_buy_base": 931177.0, "taker_buy_quote": 68121.69613 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.07349, "high": 0.07381, "low": 0.07298, "close": 0.07341, "volume": 4049351.0, "close_time": 1757231999999, "quote_volume": 297056.04064, "trades": 3420, "taker_buy_base": 1809772.0, "taker_buy_quote": 132770.55325 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.07342, "high": 0.07355, "low": 0.07298, "close": 0.07336, "volume": 1948799.0, "close_time": 1757246399999, "quote_volume": 142745.08916, "trades": 2363, "taker_buy_base": 654575.0, "taker_buy_quote": 47945.65645 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.07337, "high": 0.07417, "low": 0.0729, "close": 0.0735, "volume": 5891236.0, "close_time": 1757260799999, "quote_volume": 433498.35546, "trades": 4522, "taker_buy_base": 4262045.0, "taker_buy_quote": 313681.03519 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.07351, "high": 0.07443, "low": 0.07257, "close": 0.07439, "volume": 4161524.0, "close_time": 1757275199999, "quote_volume": 306489.5981, "trades": 5761, "taker_buy_base": 1676873.0, "taker_buy_quote": 123448.37071 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.07439, "high": 0.07553, "low": 0.07421, "close": 0.07505, "volume": 4991698.0, "close_time": 1757289599999, "quote_volume": 374815.96025, "trades": 5177, "taker_buy_base": 2909555.0, "taker_buy_quote": 218701.82425 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.07505, "high": 0.07618, "low": 0.07489, "close": 0.07591, "volume": 3673702.0, "close_time": 1757303999999, "quote_volume": 277747.05572, "trades": 4318, "taker_buy_base": 1737836.0, "taker_buy_quote": 131462.68001 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.07589, "high": 0.07598, "low": 0.07499, "close": 0.07506, "volume": 3582950.0, "close_time": 1757318399999, "quote_volume": 269867.16714, "trades": 3615, "taker_buy_base": 1887991.0, "taker_buy_quote": 142208.17883 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.07506, "high": 0.07598, "low": 0.0747, "close": 0.07534, "volume": 5853765.0, "close_time": 1757332799999, "quote_volume": 441148.00648, "trades": 4654, "taker_buy_base": 3084938.0, "taker_buy_quote": 232515.02767 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.07534, "high": 0.078, "low": 0.07519, "close": 0.0763, "volume": 29194409.0, "close_time": 1757347199999, "quote_volume": 2237030.07051, "trades": 29705, "taker_buy_base": 20253619.0, "taker_buy_quote": 1552911.2348 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.07632, "high": 0.077, "low": 0.07598, "close": 0.07654, "volume": 4441831.0, "close_time": 1757361599999, "quote_volume": 339417.24064, "trades": 5183, "taker_buy_base": 2856596.0, "taker_buy_quote": 218388.34848 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.07649, "high": 0.07723, "low": 0.07637, "close": 0.07689, "volume": 2131301.0, "close_time": 1757375999999, "quote_volume": 163571.07884, "trades": 2168, "taker_buy_base": 1116406.0, "taker_buy_quote": 85706.24022 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.07693, "high": 0.07804, "low": 0.07635, "close": 0.07711, "volume": 7121825.0, "close_time": 1757390399999, "quote_volume": 549067.39094, "trades": 8417, "taker_buy_base": 2730826.0, "taker_buy_quote": 210518.95272 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0771, "high": 0.07793, "low": 0.07651, "close": 0.07761, "volume": 4094637.0, "close_time": 1757404799999, "quote_volume": 316244.54517, "trades": 6731, "taker_buy_base": 1640299.0, "taker_buy_quote": 126701.49598 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.07757, "high": 0.07827, "low": 0.0771, "close": 0.07718, "volume": 3495813.0, "close_time": 1757419199999, "quote_volume": 271600.41268, "trades": 4494, "taker_buy_base": 1906020.0, "taker_buy_quote": 148102.44958 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.07719, "high": 0.0776, "low": 0.07527, "close": 0.07533, "volume": 8130482.0, "close_time": 1757433599999, "quote_volume": 617707.3807, "trades": 9320, "taker_buy_base": 3863607.0, "taker_buy_quote": 293771.48421 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.07537, "high": 0.07607, "low": 0.07522, "close": 0.07542, "volume": 2373874.0, "close_time": 1757447999999, "quote_volume": 179293.0714, "trades": 3129, "taker_buy_base": 960042.0, "taker_buy_quote": 72486.63451 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.07541, "high": 0.07616, "low": 0.0753, "close": 0.07578, "volume": 1122001.0, "close_time": 1757462399999, "quote_volume": 85059.27419, "trades": 1461, "taker_buy_base": 579668.0, "taker_buy_quote": 43960.00932 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0758, "high": 0.07606, "low": 0.07512, "close": 0.07558, "volume": 3766103.0, "close_time": 1757476799999, "quote_volume": 284086.39214, "trades": 3382, "taker_buy_base": 1742463.0, "taker_buy_quote": 131536.7783 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.07558, "high": 0.07618, "low": 0.07532, "close": 0.07599, "volume": 1030811.0, "close_time": 1757491199999, "quote_volume": 78099.09393, "trades": 2152, "taker_buy_base": 431134.0, "taker_buy_quote": 32658.23318 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.07599, "high": 0.07613, "low": 0.07535, "close": 0.07572, "volume": 2770070.0, "close_time": 1757505599999, "quote_volume": 209429.08247, "trades": 2718, "taker_buy_base": 1154115.0, "taker_buy_quote": 87265.73045 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.07572, "high": 0.08297, "low": 0.07563, "close": 0.08052, "volume": 33533421.0, "close_time": 1757519999999, "quote_volume": 2699152.57771, "trades": 36584, "taker_buy_base": 16721661.0, "taker_buy_quote": 1344081.27762 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.08052, "high": 0.08069, "low": 0.07853, "close": 0.07874, "volume": 5900650.0, "close_time": 1757534399999, "quote_volume": 469495.11285, "trades": 6962, "taker_buy_base": 3236578.0, "taker_buy_quote": 257587.05976 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.07877, "high": 0.07948, "low": 0.07877, "close": 0.07926, "volume": 1538721.0, "close_time": 1757548799999, "quote_volume": 121800.30551, "trades": 1991, "taker_buy_base": 811904.0, "taker_buy_quote": 64277.49995 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.07926, "high": 0.08162, "low": 0.07911, "close": 0.08127, "volume": 7063223.0, "close_time": 1757563199999, "quote_volume": 566999.4762, "trades": 6422, "taker_buy_base": 3285435.0, "taker_buy_quote": 263828.98841 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.08126, "high": 0.082, "low": 0.07992, "close": 0.08019, "volume": 5787840.0, "close_time": 1757577599999, "quote_volume": 468189.55398, "trades": 6914, "taker_buy_base": 2739866.0, "taker_buy_quote": 221702.20334 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.08018, "high": 0.08045, "low": 0.07904, "close": 0.07918, "volume": 2173792.0, "close_time": 1757591999999, "quote_volume": 173536.37999, "trades": 2818, "taker_buy_base": 1046819.0, "taker_buy_quote": 83477.25436 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.07919, "high": 0.0798, "low": 0.07733, "close": 0.07756, "volume": 5300473.0, "close_time": 1757606399999, "quote_volume": 415801.84582, "trades": 9837, "taker_buy_base": 3037967.0, "taker_buy_quote": 238267.32306 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.07757, "high": 0.079, "low": 0.07755, "close": 0.07827, "volume": 4954153.0, "close_time": 1757620799999, "quote_volume": 388707.55978, "trades": 4940, "taker_buy_base": 2770582.0, "taker_buy_quote": 217500.47637 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.07826, "high": 0.07891, "low": 0.07813, "close": 0.07886, "volume": 758945.0, "close_time": 1757635199999, "quote_volume": 59616.90081, "trades": 1180, "taker_buy_base": 397961.0, "taker_buy_quote": 31259.22432 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.07886, "high": 0.07951, "low": 0.0787, "close": 0.07875, "volume": 2301949.0, "close_time": 1757649599999, "quote_volume": 181936.53914, "trades": 2260, "taker_buy_base": 990396.0, "taker_buy_quote": 78345.15746 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.07875, "high": 0.07954, "low": 0.07854, "close": 0.07887, "volume": 3629434.0, "close_time": 1757663999999, "quote_volume": 286467.60053, "trades": 3222, "taker_buy_base": 1484011.0, "taker_buy_quote": 117121.48897 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.07888, "high": 0.07888, "low": 0.07774, "close": 0.0778, "volume": 1296574.0, "close_time": 1757678399999, "quote_volume": 101461.20354, "trades": 2043, "taker_buy_base": 678875.0, "taker_buy_quote": 53135.83801 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0778, "high": 0.07857, "low": 0.07753, "close": 0.07801, "volume": 1175984.0, "close_time": 1757692799999, "quote_volume": 91788.81282, "trades": 2608, "taker_buy_base": 497806.0, "taker_buy_quote": 38805.20272 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.078, "high": 0.07931, "low": 0.07794, "close": 0.07924, "volume": 1118792.0, "close_time": 1757707199999, "quote_volume": 88115.49194, "trades": 2370, "taker_buy_base": 401603.0, "taker_buy_quote": 31624.23918 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.07923, "high": 0.07947, "low": 0.07859, "close": 0.07912, "volume": 1388315.0, "close_time": 1757721599999, "quote_volume": 109761.93123, "trades": 2292, "taker_buy_base": 726799.0, "taker_buy_quote": 57459.92855 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.07914, "high": 0.08014, "low": 0.07905, "close": 0.07985, "volume": 1853418.0, "close_time": 1757735999999, "quote_volume": 147342.85188, "trades": 2076, "taker_buy_base": 683370.0, "taker_buy_quote": 54366.05897 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.07984, "high": 0.07999, "low": 0.07932, "close": 0.07958, "volume": 544770.0, "close_time": 1757750399999, "quote_volume": 43332.96105, "trades": 973, "taker_buy_base": 169390.0, "taker_buy_quote": 13473.88784 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.07957, "high": 0.08078, "low": 0.07957, "close": 0.08075, "volume": 2116149.0, "close_time": 1757764799999, "quote_volume": 170011.66408, "trades": 2158, "taker_buy_base": 1046850.0, "taker_buy_quote": 84121.88603 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.08071, "high": 0.08132, "low": 0.07873, "close": 0.07932, "volume": 10330990.0, "close_time": 1757779199999, "quote_volume": 824481.46685, "trades": 8393, "taker_buy_base": 4672415.0, "taker_buy_quote": 373456.89225 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.07932, "high": 0.07961, "low": 0.07789, "close": 0.07877, "volume": 1763043.0, "close_time": 1757793599999, "quote_volume": 138704.94735, "trades": 3551, "taker_buy_base": 757496.0, "taker_buy_quote": 59523.61012 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.07877, "high": 0.07929, "low": 0.07874, "close": 0.07924, "volume": 548166.0, "close_time": 1757807999999, "quote_volume": 43308.48541, "trades": 804, "taker_buy_base": 215148.0, "taker_buy_quote": 16992.55266 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.07926, "high": 0.07935, "low": 0.07771, "close": 0.07774, "volume": 2026546.0, "close_time": 1757822399999, "quote_volume": 158897.98825, "trades": 2241, "taker_buy_base": 1121209.0, "taker_buy_quote": 87839.10297 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.07772, "high": 0.07857, "low": 0.07725, "close": 0.07801, "volume": 2028641.0, "close_time": 1757836799999, "quote_volume": 158046.61091, "trades": 1938, "taker_buy_base": 875469.0, "taker_buy_quote": 68171.73581 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.078, "high": 0.0784, "low": 0.07667, "close": 0.07676, "volume": 2452074.0, "close_time": 1757851199999, "quote_volume": 190384.45517, "trades": 2236, "taker_buy_base": 1316332.0, "taker_buy_quote": 102184.96143 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.07677, "high": 0.07701, "low": 0.07558, "close": 0.07613, "volume": 4829303.0, "close_time": 1757865599999, "quote_volume": 368495.23618, "trades": 4851, "taker_buy_base": 2950347.0, "taker_buy_quote": 225020.49724 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.07615, "high": 0.07875, "low": 0.07597, "close": 0.07795, "volume": 6901130.0, "close_time": 1757879999999, "quote_volume": 535876.16924, "trades": 4394, "taker_buy_base": 4356825.0, "taker_buy_quote": 337894.85668 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.07802, "high": 0.0782, "low": 0.07709, "close": 0.07751, "volume": 1745880.0, "close_time": 1757894399999, "quote_volume": 135621.98451, "trades": 1765, "taker_buy_base": 1051067.0, "taker_buy_quote": 81618.84259 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.07751, "high": 0.07775, "low": 0.07661, "close": 0.07739, "volume": 3269366.0, "close_time": 1757908799999, "quote_volume": 252880.43838, "trades": 4167, "taker_buy_base": 1398373.0, "taker_buy_quote": 108103.20351 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.07738, "high": 0.07764, "low": 0.07552, "close": 0.07566, "volume": 2525576.0, "close_time": 1757923199999, "quote_volume": 192827.11684, "trades": 4154, "taker_buy_base": 1285561.0, "taker_buy_quote": 98178.41875 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.07565, "high": 0.07566, "low": 0.07451, "close": 0.07503, "volume": 4943948.0, "close_time": 1757937599999, "quote_volume": 371364.58551, "trades": 7340, "taker_buy_base": 2186172.0, "taker_buy_quote": 164132.2833 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.07501, "high": 0.07558, "low": 0.07436, "close": 0.07496, "volume": 4184033.0, "close_time": 1757951999999, "quote_volume": 313282.03098, "trades": 5589, "taker_buy_base": 2039207.0, "taker_buy_quote": 152732.92477 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.07494, "high": 0.07514, "low": 0.07449, "close": 0.0747, "volume": 2218439.0, "close_time": 1757966399999, "quote_volume": 165719.88456, "trades": 2963, "taker_buy_base": 632125.0, "taker_buy_quote": 47237.21532 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.07469, "high": 0.07528, "low": 0.07464, "close": 0.075, "volume": 501830.0, "close_time": 1757980799999, "quote_volume": 37621.56333, "trades": 899, "taker_buy_base": 267772.0, "taker_buy_quote": 20060.32124 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.07499, "high": 0.07567, "low": 0.07463, "close": 0.07467, "volume": 1985633.0, "close_time": 1757995199999, "quote_volume": 149391.59278, "trades": 2885, "taker_buy_base": 829861.0, "taker_buy_quote": 62418.12806 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.07469, "high": 0.0754, "low": 0.07407, "close": 0.07537, "volume": 1216721.0, "close_time": 1758009599999, "quote_volume": 90980.14152, "trades": 2010, "taker_buy_base": 520770.0, "taker_buy_quote": 38843.52998 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.07537, "high": 0.07572, "low": 0.07435, "close": 0.07447, "volume": 3352127.0, "close_time": 1758023999999, "quote_volume": 251282.52278, "trades": 4099, "taker_buy_base": 1408233.0, "taker_buy_quote": 105445.4894 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.07448, "high": 0.07506, "low": 0.07409, "close": 0.07495, "volume": 4323092.0, "close_time": 1758038399999, "quote_volume": 322130.68546, "trades": 4614, "taker_buy_base": 1987238.0, "taker_buy_quote": 148152.29371 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.07499, "high": 0.07607, "low": 0.0748, "close": 0.07595, "volume": 2006917.0, "close_time": 1758052799999, "quote_volume": 151522.87531, "trades": 2832, "taker_buy_base": 920714.0, "taker_buy_quote": 69486.54344 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.07593, "high": 0.07648, "low": 0.07592, "close": 0.07618, "volume": 604441.0, "close_time": 1758067199999, "quote_volume": 46085.90115, "trades": 1291, "taker_buy_base": 311464.0, "taker_buy_quote": 23747.5531 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.07619, "high": 0.07661, "low": 0.07579, "close": 0.07594, "volume": 1230271.0, "close_time": 1758081599999, "quote_volume": 93814.57897, "trades": 1958, "taker_buy_base": 575560.0, "taker_buy_quote": 43894.63236 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.07598, "high": 0.07651, "low": 0.0753, "close": 0.07617, "volume": 2443746.0, "close_time": 1758095999999, "quote_volume": 185402.64592, "trades": 2164, "taker_buy_base": 1220890.0, "taker_buy_quote": 92735.66364 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.07619, "high": 0.07649, "low": 0.07557, "close": 0.07631, "volume": 1563487.0, "close_time": 1758110399999, "quote_volume": 118898.1878, "trades": 2126, "taker_buy_base": 890780.0, "taker_buy_quote": 67681.52936 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0763, "high": 0.07648, "low": 0.07567, "close": 0.07617, "volume": 3864280.0, "close_time": 1758124799999, "quote_volume": 294111.58185, "trades": 4640, "taker_buy_base": 1739912.0, "taker_buy_quote": 132431.03806 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.07616, "high": 0.077, "low": 0.0756, "close": 0.07695, "volume": 3542608.0, "close_time": 1758139199999, "quote_volume": 270748.00936, "trades": 7935, "taker_buy_base": 1724600.0, "taker_buy_quote": 131681.07809 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.07696, "high": 0.07797, "low": 0.07615, "close": 0.07762, "volume": 1660081.0, "close_time": 1758153599999, "quote_volume": 128049.31852, "trades": 2321, "taker_buy_base": 921636.0, "taker_buy_quote": 71059.59937 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.07764, "high": 0.07785, "low": 0.07704, "close": 0.07768, "volume": 1403695.0, "close_time": 1758167999999, "quote_volume": 108849.52995, "trades": 2378, "taker_buy_base": 636115.0, "taker_buy_quote": 49317.3551 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.07768, "high": 0.07928, "low": 0.0776, "close": 0.07784, "volume": 6369506.0, "close_time": 1758182399999, "quote_volume": 498568.9666, "trades": 5574, "taker_buy_base": 3268118.0, "taker_buy_quote": 255799.24746 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.07784, "high": 0.07819, "low": 0.07689, "close": 0.07711, "volume": 5031129.0, "close_time": 1758196799999, "quote_volume": 388952.8773, "trades": 4451, "taker_buy_base": 1393067.0, "taker_buy_quote": 107728.34059 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.07712, "high": 0.08088, "low": 0.07619, "close": 0.07914, "volume": 23192018.0, "close_time": 1758211199999, "quote_volume": 1818351.39669, "trades": 18088, "taker_buy_base": 12034017.0, "taker_buy_quote": 949110.4994 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.07916, "high": 0.07972, "low": 0.07864, "close": 0.0788, "volume": 1701691.0, "close_time": 1758225599999, "quote_volume": 134853.91189, "trades": 3009, "taker_buy_base": 824626.0, "taker_buy_quote": 65319.05406 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.07881, "high": 0.07916, "low": 0.07844, "close": 0.07908, "volume": 967940.0, "close_time": 1758239999999, "quote_volume": 76262.15899, "trades": 1622, "taker_buy_base": 500232.0, "taker_buy_quote": 39403.06033 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.07907, "high": 0.07969, "low": 0.07865, "close": 0.0788, "volume": 1253127.0, "close_time": 1758254399999, "quote_volume": 99252.30774, "trades": 1272, "taker_buy_base": 497500.0, "taker_buy_quote": 39361.43158 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.07882, "high": 0.08046, "low": 0.07821, "close": 0.07959, "volume": 4205000.0, "close_time": 1758268799999, "quote_volume": 334257.07076, "trades": 4471, "taker_buy_base": 1660710.0, "taker_buy_quote": 131994.56359 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.07963, "high": 0.07983, "low": 0.07887, "close": 0.07954, "volume": 3682977.0, "close_time": 1758283199999, "quote_volume": 292296.50003, "trades": 2949, "taker_buy_base": 1630849.0, "taker_buy_quote": 129384.03423 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.07957, "high": 0.0806, "low": 0.07921, "close": 0.08002, "volume": 4298943.0, "close_time": 1758297599999, "quote_volume": 343371.1622, "trades": 3817, "taker_buy_base": 1743428.0, "taker_buy_quote": 139225.96195 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.08002, "high": 0.08013, "low": 0.07861, "close": 0.07899, "volume": 13600682.0, "close_time": 1758311999999, "quote_volume": 1078117.44921, "trades": 5584, "taker_buy_base": 4200813.0, "taker_buy_quote": 333242.28391 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.07902, "high": 0.08035, "low": 0.07899, "close": 0.08016, "volume": 3839486.0, "close_time": 1758326399999, "quote_volume": 306152.15686, "trades": 3144, "taker_buy_base": 2292585.0, "taker_buy_quote": 182924.39674 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.08015, "high": 0.08574, "low": 0.07969, "close": 0.08323, "volume": 64650333.0, "close_time": 1758340799999, "quote_volume": 5386525.4771, "trades": 65532, "taker_buy_base": 43567646.0, "taker_buy_quote": 3630818.73677 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.08325, "high": 0.0866, "low": 0.08225, "close": 0.0841, "volume": 41316571.0, "close_time": 1758355199999, "quote_volume": 3513810.13916, "trades": 37232, "taker_buy_base": 25605157.0, "taker_buy_quote": 2177839.38495 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0841, "high": 0.08502, "low": 0.08301, "close": 0.08382, "volume": 11246110.0, "close_time": 1758369599999, "quote_volume": 945459.25424, "trades": 14381, "taker_buy_base": 5231082.0, "taker_buy_quote": 439820.5505 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.08382, "high": 0.08663, "low": 0.08361, "close": 0.08651, "volume": 9874881.0, "close_time": 1758383999999, "quote_volume": 835537.14961, "trades": 12217, "taker_buy_base": 5257240.0, "taker_buy_quote": 444825.82454 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.08654, "high": 0.08744, "low": 0.08426, "close": 0.08504, "volume": 13017966.0, "close_time": 1758398399999, "quote_volume": 1115517.6722, "trades": 15450, "taker_buy_base": 6092563.0, "taker_buy_quote": 522631.93139 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.08505, "high": 0.08525, "low": 0.0841, "close": 0.0843, "volume": 2301785.0, "close_time": 1758412799999, "quote_volume": 194661.21638, "trades": 4001, "taker_buy_base": 1206304.0, "taker_buy_quote": 101937.36406 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08429, "high": 0.08429, "low": 0.08288, "close": 0.08331, "volume": 7355956.0, "close_time": 1758427199999, "quote_volume": 613522.67332, "trades": 7759, "taker_buy_base": 3977275.0, "taker_buy_quote": 331678.90163 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.08331, "high": 0.08331, "low": 0.08261, "close": 0.08282, "volume": 5103239.0, "close_time": 1758441599999, "quote_volume": 422893.85284, "trades": 7483, "taker_buy_base": 2408535.0, "taker_buy_quote": 199648.69612 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.08282, "high": 0.08435, "low": 0.08276, "close": 0.08367, "volume": 8565075.0, "close_time": 1758455999999, "quote_volume": 717806.26605, "trades": 9282, "taker_buy_base": 3333202.0, "taker_buy_quote": 279090.83095 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.08368, "high": 0.08698, "low": 0.08238, "close": 0.08559, "volume": 13080730.0, "close_time": 1758470399999, "quote_volume": 1106982.35539, "trades": 18223, "taker_buy_base": 5239131.0, "taker_buy_quote": 443496.90667 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.0856, "high": 0.08674, "low": 0.08492, "close": 0.08544, "volume": 5866533.0, "close_time": 1758484799999, "quote_volume": 503013.74178, "trades": 8831, "taker_buy_base": 2537553.0, "taker_buy_quote": 217565.21086 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.08545, "high": 0.08571, "low": 0.08448, "close": 0.08476, "volume": 1917747.0, "close_time": 1758499199999, "quote_volume": 163210.63866, "trades": 2853, "taker_buy_base": 927979.0, "taker_buy_quote": 78969.0595 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08476, "high": 0.08689, "low": 0.079, "close": 0.08613, "volume": 28072626.0, "close_time": 1758513599999, "quote_volume": 2319485.2472, "trades": 36002, "taker_buy_base": 14774565.0, "taker_buy_quote": 1218398.1448 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.08607, "high": 0.088, "low": 0.07906, "close": 0.08706, "volume": 37624177.0, "close_time": 1758527999999, "quote_volume": 3198141.30601, "trades": 58748, "taker_buy_base": 21100159.0, "taker_buy_quote": 1795177.18373 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.08706, "high": 0.08906, "low": 0.08433, "close": 0.08588, "volume": 42410483.0, "close_time": 1758542399999, "quote_volume": 3681762.00279, "trades": 47077, "taker_buy_base": 22538736.0, "taker_buy_quote": 1956886.91609 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.08586, "high": 0.08956, "low": 0.08477, "close": 0.08555, "volume": 42751647.0, "close_time": 1758556799999, "quote_volume": 3736444.62019, "trades": 47552, "taker_buy_base": 23166462.0, "taker_buy_quote": 2025692.11705 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.08555, "high": 0.08598, "low": 0.08021, "close": 0.08115, "volume": 14951941.0, "close_time": 1758571199999, "quote_volume": 1244070.46919, "trades": 14182, "taker_buy_base": 6472752.0, "taker_buy_quote": 541249.84484 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.08117, "high": 0.08148, "low": 0.07846, "close": 0.07972, "volume": 10964103.0, "close_time": 1758585599999, "quote_volume": 877628.28892, "trades": 7828, "taker_buy_base": 6552704.0, "taker_buy_quote": 525055.96473 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.07971, "high": 0.08066, "low": 0.0765, "close": 0.0777, "volume": 8340129.0, "close_time": 1758599999999, "quote_volume": 655727.97499, "trades": 6275, "taker_buy_base": 4187961.0, "taker_buy_quote": 329474.41213 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0777, "high": 0.0813, "low": 0.07753, "close": 0.07954, "volume": 13467506.0, "close_time": 1758614399999, "quote_volume": 1071285.63011, "trades": 13080, "taker_buy_base": 7590744.0, "taker_buy_quote": 603546.59775 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.07956, "high": 0.08013, "low": 0.07732, "close": 0.07732, "volume": 10150953.0, "close_time": 1758628799999, "quote_volume": 797869.59773, "trades": 8440, "taker_buy_base": 5116635.0, "taker_buy_quote": 402087.78622 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.07732, "high": 0.135, "low": 0.07632, "close": 0.10709, "volume": 331676049.0, "close_time": 1758643199999, "quote_volume": 36204769.78571, "trades": 397295, "taker_buy_base": 167417628.0, "taker_buy_quote": 18329984.07089 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1071, "high": 0.11544, "low": 0.10022, "close": 0.11007, "volume": 237922642.0, "close_time": 1758657599999, "quote_volume": 25441713.80553, "trades": 351548, "taker_buy_base": 119436472.0, "taker_buy_quote": 12782502.74547 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.11006, "high": 0.1246, "low": 0.104, "close": 0.11581, "volume": 178534422.0, "close_time": 1758671999999, "quote_volume": 20593419.72873, "trades": 243341, "taker_buy_base": 90363962.0, "taker_buy_quote": 10443865.85238 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.11578, "high": 0.13348, "low": 0.09945, "close": 0.09985, "volume": 207223524.0, "close_time": 1758686399999, "quote_volume": 23695738.64308, "trades": 286784, "taker_buy_base": 98738885.0, "taker_buy_quote": 11358121.20599 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.09983, "high": 0.10519, "low": 0.09548, "close": 0.10438, "volume": 102962623.0, "close_time": 1758700799999, "quote_volume": 10253417.20178, "trades": 109867, "taker_buy_base": 48824476.0, "taker_buy_quote": 4866539.40633 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.10438, "high": 0.1152, "low": 0.09641, "close": 0.1022, "volume": 171847067.0, "close_time": 1758715199999, "quote_volume": 18103105.901, "trades": 222926, "taker_buy_base": 81379180.0, "taker_buy_quote": 8594495.97014 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.10221, "high": 0.10619, "low": 0.09921, "close": 0.09956, "volume": 90757668.0, "close_time": 1758729599999, "quote_volume": 9315947.73631, "trades": 124057, "taker_buy_base": 45012968.0, "taker_buy_quote": 4621686.67237 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.09954, "high": 0.10333, "low": 0.09775, "close": 0.1019, "volume": 34482491.0, "close_time": 1758743999999, "quote_volume": 3462859.57313, "trades": 50221, "taker_buy_base": 16246315.0, "taker_buy_quote": 1634523.46342 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.10191, "high": 0.10246, "low": 0.09813, "close": 0.10049, "volume": 23814743.0, "close_time": 1758758399999, "quote_volume": 2389285.65652, "trades": 39430, "taker_buy_base": 10517327.0, "taker_buy_quote": 1055621.04315 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10048, "high": 0.10096, "low": 0.08735, "close": 0.08832, "volume": 80916562.0, "close_time": 1758772799999, "quote_volume": 7531743.83799, "trades": 88722, "taker_buy_base": 34946941.0, "taker_buy_quote": 3236678.76943 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.08833, "high": 0.08865, "low": 0.08554, "close": 0.08604, "volume": 39830591.0, "close_time": 1758787199999, "quote_volume": 3456332.7732, "trades": 50135, "taker_buy_base": 20642413.0, "taker_buy_quote": 1790764.53603 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.08604, "high": 0.08702, "low": 0.08365, "close": 0.08405, "volume": 34112508.0, "close_time": 1758801599999, "quote_volume": 2909426.40315, "trades": 43533, "taker_buy_base": 16396333.0, "taker_buy_quote": 1400474.64891 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.08405, "high": 0.08462, "low": 0.08155, "close": 0.08218, "volume": 35900344.0, "close_time": 1758815999999, "quote_volume": 2990670.78028, "trades": 44113, "taker_buy_base": 17284647.0, "taker_buy_quote": 1441857.61385 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.08218, "high": 0.0826, "low": 0.07983, "close": 0.08064, "volume": 31360363.0, "close_time": 1758830399999, "quote_volume": 2541840.47, "trades": 37515, "taker_buy_base": 16070195.0, "taker_buy_quote": 1302953.8785 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.08064, "high": 0.08077, "low": 0.0781, "close": 0.07929, "volume": 18463989.0, "close_time": 1758844799999, "quote_volume": 1464981.3101, "trades": 20091, "taker_buy_base": 8183289.0, "taker_buy_quote": 649463.62951 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.07929, "high": 0.08319, "low": 0.07848, "close": 0.08144, "volume": 33505869.0, "close_time": 1758859199999, "quote_volume": 2711061.31782, "trades": 44899, "taker_buy_base": 16840279.0, "taker_buy_quote": 1365069.18921 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.08144, "high": 0.082, "low": 0.07877, "close": 0.07933, "volume": 13920450.0, "close_time": 1758873599999, "quote_volume": 1118457.91712, "trades": 22010, "taker_buy_base": 6043378.0, "taker_buy_quote": 485822.50797 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.07932, "high": 0.08008, "low": 0.07653, "close": 0.07672, "volume": 18456583.0, "close_time": 1758887999999, "quote_volume": 1437139.7642, "trades": 24718, "taker_buy_base": 8013778.0, "taker_buy_quote": 624673.52049 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.07672, "high": 0.07793, "low": 0.07541, "close": 0.07653, "volume": 31214104.0, "close_time": 1758902399999, "quote_volume": 2389951.82049, "trades": 39727, "taker_buy_base": 16590344.0, "taker_buy_quote": 1270478.80459 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.07652, "high": 0.0806, "low": 0.0765, "close": 0.07805, "volume": 21445853.0, "close_time": 1758916799999, "quote_volume": 1689547.84241, "trades": 26153, "taker_buy_base": 10724490.0, "taker_buy_quote": 845556.38037 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.07804, "high": 0.07818, "low": 0.07709, "close": 0.07754, "volume": 8307522.0, "close_time": 1758931199999, "quote_volume": 645043.58548, "trades": 11709, "taker_buy_base": 4158698.0, "taker_buy_quote": 322927.59449 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.07753, "high": 0.07753, "low": 0.07613, "close": 0.07664, "volume": 13806332.0, "close_time": 1758945599999, "quote_volume": 1060561.60494, "trades": 13776, "taker_buy_base": 5471894.0, "taker_buy_quote": 420315.94958 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.07663, "high": 0.07809, "low": 0.07637, "close": 0.07658, "volume": 7957782.0, "close_time": 1758959999999, "quote_volume": 615227.8005, "trades": 13425, "taker_buy_base": 3901630.0, "taker_buy_quote": 301491.03847 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.07658, "high": 0.07671, "low": 0.07514, "close": 0.07601, "volume": 8995515.0, "close_time": 1758974399999, "quote_volume": 682255.19443, "trades": 12266, "taker_buy_base": 4519267.0, "taker_buy_quote": 343087.16031 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.076, "high": 0.07724, "low": 0.07566, "close": 0.07722, "volume": 9160623.0, "close_time": 1758988799999, "quote_volume": 700155.49287, "trades": 12523, "taker_buy_base": 4763038.0, "taker_buy_quote": 363768.85493 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.07721, "high": 0.07786, "low": 0.0762, "close": 0.07666, "volume": 7057236.0, "close_time": 1759003199999, "quote_volume": 542716.54219, "trades": 12043, "taker_buy_base": 3094881.0, "taker_buy_quote": 238167.66569 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.07668, "high": 0.07734, "low": 0.07631, "close": 0.07637, "volume": 4767672.0, "close_time": 1759017599999, "quote_volume": 366362.26184, "trades": 7787, "taker_buy_base": 2032955.0, "taker_buy_quote": 156024.49423 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07637, "high": 0.0767, "low": 0.07526, "close": 0.07599, "volume": 7313445.0, "close_time": 1759031999999, "quote_volume": 556187.92424, "trades": 9442, "taker_buy_base": 3735788.0, "taker_buy_quote": 284389.06966 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.076, "high": 0.07644, "low": 0.07506, "close": 0.07514, "volume": 5875898.0, "close_time": 1759046399999, "quote_volume": 444193.12213, "trades": 7659, "taker_buy_base": 2531293.0, "taker_buy_quote": 191352.69145 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.07513, "high": 0.07563, "low": 0.0733, "close": 0.07355, "volume": 12872656.0, "close_time": 1759060799999, "quote_volume": 957664.30087, "trades": 13380, "taker_buy_base": 5508786.0, "taker_buy_quote": 410744.98234 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.07354, "high": 0.07488, "low": 0.07309, "close": 0.07444, "volume": 7701289.0, "close_time": 1759075199999, "quote_volume": 570009.92455, "trades": 9947, "taker_buy_base": 4642281.0, "taker_buy_quote": 343297.84744 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.07445, "high": 0.07521, "low": 0.07403, "close": 0.07457, "volume": 7433048.0, "close_time": 1759089599999, "quote_volume": 553730.71684, "trades": 9020, "taker_buy_base": 3741980.0, "taker_buy_quote": 278790.95672 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.07458, "high": 0.07576, "low": 0.07448, "close": 0.07575, "volume": 5051443.0, "close_time": 1759103999999, "quote_volume": 379620.95617, "trades": 7035, "taker_buy_base": 2826158.0, "taker_buy_quote": 212229.83652 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07575, "high": 0.07577, "low": 0.07413, "close": 0.07487, "volume": 6081375.0, "close_time": 1759118399999, "quote_volume": 455735.78674, "trades": 8031, "taker_buy_base": 2919022.0, "taker_buy_quote": 218820.52699 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.07487, "high": 0.07495, "low": 0.07162, "close": 0.07263, "volume": 19084606.0, "close_time": 1759132799999, "quote_volume": 1392750.907, "trades": 18250, "taker_buy_base": 10212854.0, "taker_buy_quote": 744104.4662 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.07264, "high": 0.07269, "low": 0.0694, "close": 0.06979, "volume": 11404997.0, "close_time": 1759147199999, "quote_volume": 811958.03325, "trades": 11353, "taker_buy_base": 3890676.0, "taker_buy_quote": 278023.39181 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.06978, "high": 0.06987, "low": 0.06792, "close": 0.0681, "volume": 20872504.0, "close_time": 1759161599999, "quote_volume": 1437963.79643, "trades": 21825, "taker_buy_base": 9542009.0, "taker_buy_quote": 658522.60593 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0681, "high": 0.06821, "low": 0.06618, "close": 0.06769, "volume": 7454724.0, "close_time": 1759175999999, "quote_volume": 500456.8596, "trades": 9999, "taker_buy_base": 3055939.0, "taker_buy_quote": 205014.94414 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0677, "high": 0.06801, "low": 0.06639, "close": 0.06651, "volume": 4650208.0, "close_time": 1759190399999, "quote_volume": 311623.80317, "trades": 5646, "taker_buy_base": 2026886.0, "taker_buy_quote": 135914.95006 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.06651, "high": 0.06671, "low": 0.06424, "close": 0.06457, "volume": 9414519.0, "close_time": 1759204799999, "quote_volume": 613724.83475, "trades": 10893, "taker_buy_base": 4177294.0, "taker_buy_quote": 272174.29489 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.06457, "high": 0.06611, "low": 0.06438, "close": 0.06502, "volume": 7708383.0, "close_time": 1759219199999, "quote_volume": 502143.15494, "trades": 8060, "taker_buy_base": 3593913.0, "taker_buy_quote": 234048.79375 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.065, "high": 0.0687, "low": 0.0649, "close": 0.066, "volume": 19618467.0, "close_time": 1759233599999, "quote_volume": 1310002.99778, "trades": 23025, "taker_buy_base": 10296502.0, "taker_buy_quote": 687110.7228 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.066, "high": 0.066, "low": 0.06211, "close": 0.06351, "volume": 15510203.0, "close_time": 1759247999999, "quote_volume": 993256.1734, "trades": 18089, "taker_buy_base": 7212759.0, "taker_buy_quote": 461382.66898 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.06354, "high": 0.06599, "low": 0.06352, "close": 0.06472, "volume": 22607365.0, "close_time": 1759262399999, "quote_volume": 1465515.6511, "trades": 22982, "taker_buy_base": 10954589.0, "taker_buy_quote": 710362.89091 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.06476, "high": 0.06562, "low": 0.06441, "close": 0.06537, "volume": 5465190.0, "close_time": 1759276799999, "quote_volume": 355213.71019, "trades": 6052, "taker_buy_base": 2503080.0, "taker_buy_quote": 162770.20858 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.06535, "high": 0.06596, "low": 0.06386, "close": 0.06386, "volume": 7009587.0, "close_time": 1759291199999, "quote_volume": 455505.93823, "trades": 9831, "taker_buy_base": 3018828.0, "taker_buy_quote": 196212.50448 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.06386, "high": 0.06466, "low": 0.06385, "close": 0.06424, "volume": 6005129.0, "close_time": 1759305599999, "quote_volume": 385918.028, "trades": 9596, "taker_buy_base": 2563964.0, "taker_buy_quote": 164733.22251 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.06423, "high": 0.06654, "low": 0.06377, "close": 0.06645, "volume": 11352734.0, "close_time": 1759319999999, "quote_volume": 745148.42042, "trades": 12517, "taker_buy_base": 5966231.0, "taker_buy_quote": 392345.90744 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.06647, "high": 0.0665, "low": 0.06549, "close": 0.06607, "volume": 8466522.0, "close_time": 1759334399999, "quote_volume": 557892.44532, "trades": 10475, "taker_buy_base": 4170090.0, "taker_buy_quote": 274876.60878 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.06608, "high": 0.06711, "low": 0.0655, "close": 0.06646, "volume": 5970537.0, "close_time": 1759348799999, "quote_volume": 395954.74039, "trades": 8544, "taker_buy_base": 2470191.0, "taker_buy_quote": 163689.41434 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.06643, "high": 0.06655, "low": 0.06545, "close": 0.06637, "volume": 4547019.0, "close_time": 1759363199999, "quote_volume": 300254.47788, "trades": 5377, "taker_buy_base": 2356553.0, "taker_buy_quote": 155689.89169 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.06637, "high": 0.06877, "low": 0.0657, "close": 0.06859, "volume": 6399258.0, "close_time": 1759377599999, "quote_volume": 430141.75458, "trades": 9204, "taker_buy_base": 3436702.0, "taker_buy_quote": 231256.65311 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0686, "high": 0.06989, "low": 0.06731, "close": 0.06744, "volume": 15608227.0, "close_time": 1759391999999, "quote_volume": 1068288.41482, "trades": 17642, "taker_buy_base": 7307378.0, "taker_buy_quote": 500491.74999 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.06745, "high": 0.06975, "low": 0.06736, "close": 0.06882, "volume": 9390946.0, "close_time": 1759406399999, "quote_volume": 642837.95406, "trades": 12098, "taker_buy_base": 5000720.0, "taker_buy_quote": 341986.69838 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0656, "close": 0.06704, "volume": 14221298.0, "close_time": 1759420799999, "quote_volume": 950483.96005, "trades": 15141, "taker_buy_base": 7064365.0, "taker_buy_quote": 471654.93061 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.06705, "high": 0.06767, "low": 0.06667, "close": 0.06723, "volume": 6565996.0, "close_time": 1759435199999, "quote_volume": 441151.61377, "trades": 8346, "taker_buy_base": 3041989.0, "taker_buy_quote": 204399.72009 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.06724, "high": 0.06783, "low": 0.06681, "close": 0.06778, "volume": 4469323.0, "close_time": 1759449599999, "quote_volume": 301325.38962, "trades": 5360, "taker_buy_base": 2445211.0, "taker_buy_quote": 164764.30702 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.06777, "high": 0.06777, "low": 0.06611, "close": 0.06619, "volume": 4600087.0, "close_time": 1759463999999, "quote_volume": 306947.64498, "trades": 7280, "taker_buy_base": 2081135.0, "taker_buy_quote": 138843.2952 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.06618, "high": 0.06691, "low": 0.06579, "close": 0.06644, "volume": 3654385.0, "close_time": 1759478399999, "quote_volume": 242300.81914, "trades": 5831, "taker_buy_base": 1625185.0, "taker_buy_quote": 107730.15587 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.06645, "high": 0.06661, "low": 0.06559, "close": 0.06585, "volume": 6130652.0, "close_time": 1759492799999, "quote_volume": 405047.62949, "trades": 6283, "taker_buy_base": 3162098.0, "taker_buy_quote": 208985.80689 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.06585, "high": 0.06839, "low": 0.06579, "close": 0.06795, "volume": 7012661.0, "close_time": 1759507199999, "quote_volume": 469294.08072, "trades": 12074, "taker_buy_base": 3474762.0, "taker_buy_quote": 232596.12092 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.06797, "high": 0.06956, "low": 0.06643, "close": 0.0684, "volume": 12248889.0, "close_time": 1759521599999, "quote_volume": 832843.17344, "trades": 21664, "taker_buy_base": 6170094.0, "taker_buy_quote": 419452.09587 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.06839, "high": 0.06892, "low": 0.06785, "close": 0.06814, "volume": 3479750.0, "close_time": 1759535999999, "quote_volume": 238155.69611, "trades": 5046, "taker_buy_base": 1728552.0, "taker_buy_quote": 118251.57729 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.06815, "high": 0.06818, "low": 0.06683, "close": 0.06687, "volume": 3701932.0, "close_time": 1759550399999, "quote_volume": 249209.7842, "trades": 4467, "taker_buy_base": 1887698.0, "taker_buy_quote": 127130.60138 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.06687, "high": 0.06777, "low": 0.06661, "close": 0.06726, "volume": 2156949.0, "close_time": 1759564799999, "quote_volume": 145019.96764, "trades": 3185, "taker_buy_base": 1092766.0, "taker_buy_quote": 73437.5075 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.06727, "high": 0.06752, "low": 0.06624, "close": 0.06664, "volume": 3608847.0, "close_time": 1759579199999, "quote_volume": 241143.27632, "trades": 4206, "taker_buy_base": 1799330.0, "taker_buy_quote": 120229.0883 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.06663, "high": 0.06703, "low": 0.06492, "close": 0.06534, "volume": 3562890.0, "close_time": 1759593599999, "quote_volume": 234369.46716, "trades": 5662, "taker_buy_base": 1641255.0, "taker_buy_quote": 107913.53298 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.06532, "high": 0.06659, "low": 0.06506, "close": 0.06579, "volume": 3811777.0, "close_time": 1759607999999, "quote_volume": 250380.30261, "trades": 5455, "taker_buy_base": 1890031.0, "taker_buy_quote": 124142.41524 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.06578, "high": 0.06638, "low": 0.06513, "close": 0.06532, "volume": 2872488.0, "close_time": 1759622399999, "quote_volume": 188600.33669, "trades": 3567, "taker_buy_base": 1126376.0, "taker_buy_quote": 73923.09194 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.06533, "high": 0.06635, "low": 0.06454, "close": 0.06581, "volume": 3010496.0, "close_time": 1759636799999, "quote_volume": 197389.82167, "trades": 5232, "taker_buy_base": 1515579.0, "taker_buy_quote": 99306.81364 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.06578, "high": 0.06683, "low": 0.06555, "close": 0.0667, "volume": 3620265.0, "close_time": 1759651199999, "quote_volume": 239827.6201, "trades": 5446, "taker_buy_base": 1924102.0, "taker_buy_quote": 127351.74562 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.06671, "high": 0.06686, "low": 0.06511, "close": 0.06561, "volume": 4162776.0, "close_time": 1759665599999, "quote_volume": 274375.95101, "trades": 6796, "taker_buy_base": 2456880.0, "taker_buy_quote": 161875.71368 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.06559, "high": 0.06594, "low": 0.06507, "close": 0.06582, "volume": 2608392.0, "close_time": 1759679999999, "quote_volume": 170724.84612, "trades": 3568, "taker_buy_base": 1319916.0, "taker_buy_quote": 86396.06117 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.06582, "high": 0.06607, "low": 0.06386, "close": 0.06416, "volume": 3096546.0, "close_time": 1759694399999, "quote_volume": 201189.38472, "trades": 4712, "taker_buy_base": 1608000.0, "taker_buy_quote": 104522.95533 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.06414, "high": 0.06478, "low": 0.06388, "close": 0.06451, "volume": 1657050.0, "close_time": 1759708799999, "quote_volume": 106689.12479, "trades": 2926, "taker_buy_base": 821048.0, "taker_buy_quote": 52839.16416 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.06451, "high": 0.06537, "low": 0.06415, "close": 0.06511, "volume": 2618109.0, "close_time": 1759723199999, "quote_volume": 169630.76734, "trades": 5150, "taker_buy_base": 1204871.0, "taker_buy_quote": 77965.31843 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0651, "high": 0.06538, "low": 0.06458, "close": 0.0652, "volume": 3786628.0, "close_time": 1759737599999, "quote_volume": 246452.42089, "trades": 4724, "taker_buy_base": 1354671.0, "taker_buy_quote": 88109.78547 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.06524, "high": 0.06596, "low": 0.06503, "close": 0.0655, "volume": 3720839.0, "close_time": 1759751999999, "quote_volume": 243617.5911, "trades": 5350, "taker_buy_base": 1877137.0, "taker_buy_quote": 122896.92758 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.06548, "high": 0.06717, "low": 0.0654, "close": 0.06694, "volume": 6798243.0, "close_time": 1759766399999, "quote_volume": 450418.0767, "trades": 7825, "taker_buy_base": 3575987.0, "taker_buy_quote": 237134.71963 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.06695, "high": 0.06724, "low": 0.06641, "close": 0.0668, "volume": 2141710.0, "close_time": 1759780799999, "quote_volume": 143144.86304, "trades": 3282, "taker_buy_base": 1091453.0, "taker_buy_quote": 72933.99738 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.06681, "high": 0.06716, "low": 0.06636, "close": 0.06647, "volume": 3611910.0, "close_time": 1759795199999, "quote_volume": 241124.51351, "trades": 3931, "taker_buy_base": 1935453.0, "taker_buy_quote": 129127.16692 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.06646, "high": 0.06889, "low": 0.06643, "close": 0.06843, "volume": 9635544.0, "close_time": 1759809599999, "quote_volume": 652888.39034, "trades": 13722, "taker_buy_base": 4605177.0, "taker_buy_quote": 311804.35565 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.06844, "high": 0.06864, "low": 0.0661, "close": 0.06633, "volume": 8163904.0, "close_time": 1759823999999, "quote_volume": 549057.99314, "trades": 7818, "taker_buy_base": 3366674.0, "taker_buy_quote": 226086.50809 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.06633, "high": 0.06673, "low": 0.06554, "close": 0.06638, "volume": 5583679.0, "close_time": 1759838399999, "quote_volume": 369589.85814, "trades": 5359, "taker_buy_base": 2634984.0, "taker_buy_quote": 174308.99257 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.06637, "high": 0.06704, "low": 0.06356, "close": 0.0642, "volume": 11806492.0, "close_time": 1759852799999, "quote_volume": 768120.67108, "trades": 15552, "taker_buy_base": 6179884.0, "taker_buy_quote": 402376.77416 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.06417, "high": 0.06505, "low": 0.06363, "close": 0.06417, "volume": 3167795.0, "close_time": 1759867199999, "quote_volume": 203731.25353, "trades": 5755, "taker_buy_base": 1687499.0, "taker_buy_quote": 108470.19569 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.06413, "high": 0.06486, "low": 0.06383, "close": 0.06421, "volume": 1419454.0, "close_time": 1759881599999, "quote_volume": 91440.87266, "trades": 2573, "taker_buy_base": 683707.0, "taker_buy_quote": 44005.49447 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.06416, "high": 0.06435, "low": 0.06216, "close": 0.06231, "volume": 6226949.0, "close_time": 1759895999999, "quote_volume": 394555.72154, "trades": 7118, "taker_buy_base": 2857408.0, "taker_buy_quote": 180861.77823 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0623, "high": 0.06376, "low": 0.06149, "close": 0.0637, "volume": 5289748.0, "close_time": 1759910399999, "quote_volume": 331768.27622, "trades": 5894, "taker_buy_base": 2607358.0, "taker_buy_quote": 163571.243 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.06373, "high": 0.06416, "low": 0.06349, "close": 0.06353, "volume": 3502816.0, "close_time": 1759924799999, "quote_volume": 223614.78021, "trades": 3986, "taker_buy_base": 1722574.0, "taker_buy_quote": 109960.37043 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.06354, "high": 0.06568, "low": 0.06345, "close": 0.06451, "volume": 25437914.0, "close_time": 1759939199999, "quote_volume": 1648265.75221, "trades": 14996, "taker_buy_base": 9675250.0, "taker_buy_quote": 626543.2607 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.06452, "high": 0.06539, "low": 0.06413, "close": 0.06512, "volume": 8594497.0, "close_time": 1759953599999, "quote_volume": 556186.70381, "trades": 6583, "taker_buy_base": 3449144.0, "taker_buy_quote": 223424.00754 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.06512, "high": 0.06522, "low": 0.06412, "close": 0.06473, "volume": 2621352.0, "close_time": 1759967999999, "quote_volume": 169636.3271, "trades": 3226, "taker_buy_base": 996806.0, "taker_buy_quote": 64493.58444 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.06473, "high": 0.06508, "low": 0.0631, "close": 0.06329, "volume": 4807148.0, "close_time": 1759982399999, "quote_volume": 307258.01009, "trades": 5276, "taker_buy_base": 2443885.0, "taker_buy_quote": 156253.14732 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.06328, "high": 0.06346, "low": 0.06247, "close": 0.06271, "volume": 2783649.0, "close_time": 1759996799999, "quote_volume": 175443.09978, "trades": 3942, "taker_buy_base": 1427550.0, "taker_buy_quote": 89940.85738 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.06272, "high": 0.06277, "low": 0.06134, "close": 0.06212, "volume": 5919148.0, "close_time": 1760011199999, "quote_volume": 366736.66833, "trades": 7274, "taker_buy_base": 3085367.0, "taker_buy_quote": 191226.62845 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.06211, "high": 0.06268, "low": 0.06067, "close": 0.06115, "volume": 6211332.0, "close_time": 1760025599999, "quote_volume": 381587.08329, "trades": 9390, "taker_buy_base": 3215766.0, "taker_buy_quote": 197530.42344 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.06114, "high": 0.06192, "low": 0.06053, "close": 0.06175, "volume": 3160837.0, "close_time": 1760039999999, "quote_volume": 193672.78626, "trades": 5235, "taker_buy_base": 1348983.0, "taker_buy_quote": 82645.73852 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.06174, "high": 0.06237, "low": 0.06156, "close": 0.06214, "volume": 2293427.0, "close_time": 1760054399999, "quote_volume": 142002.587, "trades": 2406, "taker_buy_base": 948847.0, "taker_buy_quote": 58733.60968 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.06214, "high": 0.06257, "low": 0.06132, "close": 0.06205, "volume": 3141766.0, "close_time": 1760068799999, "quote_volume": 194945.20484, "trades": 4152, "taker_buy_base": 1252692.0, "taker_buy_quote": 77695.55994 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.06203, "high": 0.06232, "low": 0.06099, "close": 0.06109, "volume": 2747891.0, "close_time": 1760083199999, "quote_volume": 169390.77835, "trades": 3649, "taker_buy_base": 1424698.0, "taker_buy_quote": 87817.77473 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.06109, "high": 0.06229, "low": 0.06106, "close": 0.06223, "volume": 2255748.0, "close_time": 1760097599999, "quote_volume": 139567.44333, "trades": 3430, "taker_buy_base": 899848.0, "taker_buy_quote": 55631.47896 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.06222, "high": 0.06265, "low": 0.05676, "close": 0.05718, "volume": 15407898.0, "close_time": 1760111999999, "quote_volume": 911881.89871, "trades": 17296, "taker_buy_base": 8057678.0, "taker_buy_quote": 477070.57338 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.05718, "high": 0.0578, "low": 0.05483, "close": 0.05602, "volume": 10512916.0, "close_time": 1760126399999, "quote_volume": 591764.94804, "trades": 12490, "taker_buy_base": 5540511.0, "taker_buy_quote": 311581.096 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.05602, "high": 0.08622, "low": 0.0048, "close": 0.04277, "volume": 143322018.0, "close_time": 1760140799999, "quote_volume": 5997911.55576, "trades": 93567, "taker_buy_base": 78393251.0, "taker_buy_quote": 3301850.36865 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.04264, "high": 0.04462, "low": 0.03487, "close": 0.04182, "volume": 35371350.0, "close_time": 1760155199999, "quote_volume": 1433885.49035, "trades": 14310, "taker_buy_base": 19810538.0, "taker_buy_quote": 803044.23124 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.04182, "high": 0.0432, "low": 0.04169, "close": 0.04206, "volume": 8252035.0, "close_time": 1760169599999, "quote_volume": 350064.43395, "trades": 3568, "taker_buy_base": 3537526.0, "taker_buy_quote": 150096.40858 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.04208, "high": 0.04414, "low": 0.04205, "close": 0.04268, "volume": 5110479.0, "close_time": 1760183999999, "quote_volume": 220731.18342, "trades": 6244, "taker_buy_base": 2953963.0, "taker_buy_quote": 127592.93422 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.04268, "high": 0.04309, "low": 0.04152, "close": 0.04242, "volume": 5297551.0, "close_time": 1760198399999, "quote_volume": 224091.2268, "trades": 6032, "taker_buy_base": 2923950.0, "taker_buy_quote": 123639.31247 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.04245, "high": 0.04318, "low": 0.04058, "close": 0.04098, "volume": 5061696.0, "close_time": 1760212799999, "quote_volume": 211799.6897, "trades": 6096, "taker_buy_base": 2649912.0, "taker_buy_quote": 111056.33297 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.04095, "high": 0.04121, "low": 0.03944, "close": 0.0406, "volume": 6558925.0, "close_time": 1760227199999, "quote_volume": 265421.99235, "trades": 5980, "taker_buy_base": 3081796.0, "taker_buy_quote": 124654.02148 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04061, "high": 0.04101, "low": 0.03914, "close": 0.04006, "volume": 7990420.0, "close_time": 1760241599999, "quote_volume": 319777.80541, "trades": 6720, "taker_buy_base": 4029603.0, "taker_buy_quote": 161300.04284 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.04007, "high": 0.04108, "low": 0.04007, "close": 0.04078, "volume": 4793559.0, "close_time": 1760255999999, "quote_volume": 194893.54076, "trades": 3400, "taker_buy_base": 2714530.0, "taker_buy_quote": 110397.82677 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.04079, "high": 0.04121, "low": 0.04016, "close": 0.04047, "volume": 4593301.0, "close_time": 1760270399999, "quote_volume": 186606.09342, "trades": 3119, "taker_buy_base": 1946902.0, "taker_buy_quote": 79090.07479 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.04046, "high": 0.04274, "low": 0.03996, "close": 0.04256, "volume": 12058381.0, "close_time": 1760284799999, "quote_volume": 501866.97366, "trades": 8664, "taker_buy_base": 5640252.0, "taker_buy_quote": 234324.68245 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.04258, "high": 0.04506, "low": 0.04258, "close": 0.04492, "volume": 8068624.0, "close_time": 1760299199999, "quote_volume": 354672.28064, "trades": 7019, "taker_buy_base": 3595736.0, "taker_buy_quote": 158300.24812 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.04492, "high": 0.04563, "low": 0.04444, "close": 0.04481, "volume": 9907925.0, "close_time": 1760313599999, "quote_volume": 446604.10461, "trades": 11094, "taker_buy_base": 5335807.0, "taker_buy_quote": 240575.72771 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0448, "high": 0.0452, "low": 0.04358, "close": 0.04388, "volume": 18948096.0, "close_time": 1760327999999, "quote_volume": 836020.33108, "trades": 10134, "taker_buy_base": 5200946.0, "taker_buy_quote": 229907.60789 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0439, "high": 0.04468, "low": 0.04343, "close": 0.04404, "volume": 21505435.0, "close_time": 1760342399999, "quote_volume": 945180.7913, "trades": 10836, "taker_buy_base": 7296378.0, "taker_buy_quote": 320888.70853 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.04405, "high": 0.04471, "low": 0.04274, "close": 0.04364, "volume": 19147016.0, "close_time": 1760356799999, "quote_volume": 840065.84561, "trades": 13103, "taker_buy_base": 8978814.0, "taker_buy_quote": 394102.66177 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.04363, "high": 0.04515, "low": 0.0431, "close": 0.04401, "volume": 28167903.0, "close_time": 1760371199999, "quote_volume": 1242036.41322, "trades": 16023, "taker_buy_base": 13088253.0, "taker_buy_quote": 577103.18736 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.04403, "high": 0.04534, "low": 0.04358, "close": 0.04522, "volume": 8401508.0, "close_time": 1760385599999, "quote_volume": 373941.61105, "trades": 7765, "taker_buy_base": 4205769.0, "taker_buy_quote": 187232.4102 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04524, "high": 0.04636, "low": 0.04513, "close": 0.04595, "volume": 6683952.0, "close_time": 1760399999999, "quote_volume": 306839.98854, "trades": 4656, "taker_buy_base": 3562923.0, "taker_buy_quote": 163630.44262 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04596, "high": 0.04616, "low": 0.04441, "close": 0.04454, "volume": 6248519.0, "close_time": 1760414399999, "quote_volume": 282699.50084, "trades": 6378, "taker_buy_base": 2747138.0, "taker_buy_quote": 124321.4344 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.04456, "high": 0.04472, "low": 0.04105, "close": 0.04168, "volume": 20683874.0, "close_time": 1760428799999, "quote_volume": 877811.97769, "trades": 15592, "taker_buy_base": 9864580.0, "taker_buy_quote": 417332.75072 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.04171, "high": 0.04205, "low": 0.04066, "close": 0.04145, "volume": 5618354.0, "close_time": 1760443199999, "quote_volume": 233208.5461, "trades": 6259, "taker_buy_base": 2684140.0, "taker_buy_quote": 111416.64011 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.04145, "high": 0.04298, "low": 0.04065, "close": 0.04297, "volume": 6287717.0, "close_time": 1760457599999, "quote_volume": 261481.68052, "trades": 7380, "taker_buy_base": 3208368.0, "taker_buy_quote": 133372.75843 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.04299, "high": 0.04378, "low": 0.04214, "close": 0.04274, "volume": 6155962.0, "close_time": 1760471999999, "quote_volume": 264687.93363, "trades": 7248, "taker_buy_base": 2623221.0, "taker_buy_quote": 112751.40132 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.04277, "high": 0.0435, "low": 0.04252, "close": 0.04325, "volume": 1726878.0, "close_time": 1760486399999, "quote_volume": 74495.04583, "trades": 2417, "taker_buy_base": 879051.0, "taker_buy_quote": 37930.22822 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04324, "high": 0.04385, "low": 0.04277, "close": 0.04369, "volume": 4027590.0, "close_time": 1760500799999, "quote_volume": 174715.55706, "trades": 4052, "taker_buy_base": 1855042.0, "taker_buy_quote": 80585.95698 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.04369, "high": 0.04504, "low": 0.04366, "close": 0.04502, "volume": 15616069.0, "close_time": 1760515199999, "quote_volume": 694852.44367, "trades": 7437, "taker_buy_base": 7896880.0, "taker_buy_quote": 351579.14451 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.04503, "high": 0.0459, "low": 0.04388, "close": 0.04432, "volume": 10183817.0, "close_time": 1760529599999, "quote_volume": 457688.31023, "trades": 6006, "taker_buy_base": 4605613.0, "taker_buy_quote": 207080.90232 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.04431, "high": 0.04458, "low": 0.04237, "close": 0.04277, "volume": 9477374.0, "close_time": 1760543999999, "quote_volume": 412886.43994, "trades": 9443, "taker_buy_base": 4723077.0, "taker_buy_quote": 205668.96338 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.04276, "high": 0.0433, "low": 0.04218, "close": 0.0429, "volume": 5095983.0, "close_time": 1760558399999, "quote_volume": 217626.78434, "trades": 5218, "taker_buy_base": 2729079.0, "taker_buy_quote": 116567.03221 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.04291, "high": 0.0432, "low": 0.04208, "close": 0.04299, "volume": 3899199.0, "close_time": 1760572799999, "quote_volume": 166473.41554, "trades": 3975, "taker_buy_base": 1749142.0, "taker_buy_quote": 74637.96516 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04295, "high": 0.04326, "low": 0.04255, "close": 0.04295, "volume": 2366584.0, "close_time": 1760587199999, "quote_volume": 101557.75436, "trades": 2891, "taker_buy_base": 1265198.0, "taker_buy_quote": 54272.82336 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.04294, "high": 0.04356, "low": 0.04255, "close": 0.04305, "volume": 5135334.0, "close_time": 1760601599999, "quote_volume": 221313.7214, "trades": 4957, "taker_buy_base": 2274932.0, "taker_buy_quote": 98075.08811 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.04306, "high": 0.04355, "low": 0.04149, "close": 0.04322, "volume": 8286492.0, "close_time": 1760615999999, "quote_volume": 353755.81402, "trades": 7548, "taker_buy_base": 3429877.0, "taker_buy_quote": 146367.36858 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0432, "high": 0.04354, "low": 0.0412, "close": 0.04144, "volume": 8690141.0, "close_time": 1760630399999, "quote_volume": 369563.79235, "trades": 8498, "taker_buy_base": 4458874.0, "taker_buy_quote": 189644.80698 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.04144, "high": 0.04249, "low": 0.0407, "close": 0.04111, "volume": 7121495.0, "close_time": 1760644799999, "quote_volume": 295075.31094, "trades": 8299, "taker_buy_base": 3543780.0, "taker_buy_quote": 146879.93078 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.04111, "high": 0.0415, "low": 0.04066, "close": 0.04137, "volume": 1948891.0, "close_time": 1760659199999, "quote_volume": 80162.5482, "trades": 2688, "taker_buy_base": 1120540.0, "taker_buy_quote": 46107.62151 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04136, "high": 0.04181, "low": 0.04119, "close": 0.04155, "volume": 1431472.0, "close_time": 1760673599999, "quote_volume": 59303.90621, "trades": 2023, "taker_buy_base": 658719.0, "taker_buy_quote": 27313.28436 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.04156, "high": 0.04167, "low": 0.0387, "close": 0.03881, "volume": 12524816.0, "close_time": 1760687999999, "quote_volume": 500055.77928, "trades": 8352, "taker_buy_base": 5044136.0, "taker_buy_quote": 202159.16634 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03885, "high": 0.04027, "low": 0.03826, "close": 0.03991, "volume": 11064560.0, "close_time": 1760702399999, "quote_volume": 430090.75566, "trades": 6670, "taker_buy_base": 5085349.0, "taker_buy_quote": 197942.92193 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03991, "high": 0.04006, "low": 0.0386, "close": 0.03983, "volume": 4893343.0, "close_time": 1760716799999, "quote_volume": 193083.20782, "trades": 6370, "taker_buy_base": 2766667.0, "taker_buy_quote": 109148.42204 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03982, "high": 0.04033, "low": 0.03936, "close": 0.0397, "volume": 2738789.0, "close_time": 1760731199999, "quote_volume": 109036.88159, "trades": 3844, "taker_buy_base": 1481322.0, "taker_buy_quote": 58955.85526 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03969, "high": 0.04023, "low": 0.03953, "close": 0.0396, "volume": 1639910.0, "close_time": 1760745599999, "quote_volume": 65383.11972, "trades": 1249, "taker_buy_base": 720525.0, "taker_buy_quote": 28757.549 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03963, "high": 0.04014, "low": 0.03948, "close": 0.04001, "volume": 1195081.0, "close_time": 1760759999999, "quote_volume": 47647.34446, "trades": 1020, "taker_buy_base": 517091.0, "taker_buy_quote": 20613.84085 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03999, "high": 0.04068, "low": 0.03959, "close": 0.0402, "volume": 1568143.0, "close_time": 1760774399999, "quote_volume": 62980.6442, "trades": 1358, "taker_buy_base": 887623.0, "taker_buy_quote": 35619.29617 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.04018, "high": 0.04065, "low": 0.04008, "close": 0.04064, "volume": 2375169.0, "close_time": 1760788799999, "quote_volume": 95970.94794, "trades": 1659, "taker_buy_base": 1046446.0, "taker_buy_quote": 42309.089 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.04062, "high": 0.04073, "low": 0.03972, "close": 0.04022, "volume": 4133172.0, "close_time": 1760803199999, "quote_volume": 166022.53029, "trades": 2548, "taker_buy_base": 2405642.0, "taker_buy_quote": 96595.97134 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.04022, "high": 0.04062, "low": 0.03972, "close": 0.04028, "volume": 2515650.0, "close_time": 1760817599999, "quote_volume": 101086.73377, "trades": 2112, "taker_buy_base": 1546290.0, "taker_buy_quote": 62069.43272 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.04028, "high": 0.04056, "low": 0.03988, "close": 0.04022, "volume": 10626389.0, "close_time": 1760831999999, "quote_volume": 427134.74595, "trades": 4159, "taker_buy_base": 6268702.0, "taker_buy_quote": 251994.27849 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04019, "high": 0.04049, "low": 0.03976, "close": 0.04039, "volume": 1939455.0, "close_time": 1760846399999, "quote_volume": 77747.82571, "trades": 2198, "taker_buy_base": 1094871.0, "taker_buy_quote": 43903.70803 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0404, "high": 0.04043, "low": 0.0394, "close": 0.03989, "volume": 2761044.0, "close_time": 1760860799999, "quote_volume": 110039.99108, "trades": 2876, "taker_buy_base": 1466600.0, "taker_buy_quote": 58408.86942 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03988, "high": 0.04094, "low": 0.03948, "close": 0.04043, "volume": 6277136.0, "close_time": 1760875199999, "quote_volume": 252844.34612, "trades": 5963, "taker_buy_base": 2598269.0, "taker_buy_quote": 104606.28228 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.04043, "high": 0.04076, "low": 0.03992, "close": 0.04032, "volume": 4003191.0, "close_time": 1760889599999, "quote_volume": 161696.18825, "trades": 4386, "taker_buy_base": 1726505.0, "taker_buy_quote": 69718.0639 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.04035, "high": 0.04059, "low": 0.03982, "close": 0.03992, "volume": 3509617.0, "close_time": 1760903999999, "quote_volume": 140923.94825, "trades": 2972, "taker_buy_base": 1516319.0, "taker_buy_quote": 60895.49905 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03991, "high": 0.04019, "low": 0.03978, "close": 0.03989, "volume": 4554032.0, "close_time": 1760918399999, "quote_volume": 182196.35447, "trades": 1269, "taker_buy_base": 2859705.0, "taker_buy_quote": 114458.28023 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03992, "high": 0.04089, "low": 0.03895, "close": 0.04073, "volume": 3022998.0, "close_time": 1760932799999, "quote_volume": 119575.30276, "trades": 1095, "taker_buy_base": 1646431.0, "taker_buy_quote": 65110.77118 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0408, "high": 0.04112, "low": 0.04054, "close": 0.04082, "volume": 3253982.0, "close_time": 1760947199999, "quote_volume": 132944.32081, "trades": 1086, "taker_buy_base": 1187215.0, "taker_buy_quote": 48503.40682 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.04079, "high": 0.04097, "low": 0.04028, "close": 0.04049, "volume": 2326765.0, "close_time": 1760961599999, "quote_volume": 94268.36837, "trades": 1028, "taker_buy_base": 929434.0, "taker_buy_quote": 37662.96577 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0405, "high": 0.04074, "low": 0.04011, "close": 0.04029, "volume": 4305824.0, "close_time": 1760975999999, "quote_volume": 174176.8007, "trades": 1141, "taker_buy_base": 2333685.0, "taker_buy_quote": 94462.47076 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.04023, "high": 0.04054, "low": 0.03948, "close": 0.04041, "volume": 3611477.0, "close_time": 1760990399999, "quote_volume": 144411.2504, "trades": 1309, "taker_buy_base": 2051890.0, "taker_buy_quote": 82064.64822 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.04039, "high": 0.04085, "low": 0.0403, "close": 0.04049, "volume": 6260446.0, "close_time": 1761004799999, "quote_volume": 254196.78483, "trades": 2085, "taker_buy_base": 3501000.0, "taker_buy_quote": 142188.0152 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04046, "high": 0.04064, "low": 0.03962, "close": 0.03972, "volume": 2450237.0, "close_time": 1761019199999, "quote_volume": 98083.68251, "trades": 2297, "taker_buy_base": 1179877.0, "taker_buy_quote": 47214.97155 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03969, "high": 0.03971, "low": 0.03874, "close": 0.03925, "volume": 4735747.0, "close_time": 1761033599999, "quote_volume": 185142.39664, "trades": 3630, "taker_buy_base": 2385080.0, "taker_buy_quote": 93308.09138 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03925, "high": 0.04258, "low": 0.03872, "close": 0.0416, "volume": 31033892.0, "close_time": 1761047999999, "quote_volume": 1273220.16196, "trades": 20538, "taker_buy_base": 18329017.0, "taker_buy_quote": 750337.99527 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.04161, "high": 0.059, "low": 0.0408, "close": 0.04715, "volume": 489217664.0, "close_time": 1761062399999, "quote_volume": 24390520.81379, "trades": 274347, "taker_buy_base": 237588771.0, "taker_buy_quote": 11841025.73072 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.04716, "high": 0.04733, "low": 0.0434, "close": 0.04397, "volume": 69701438.0, "close_time": 1761076799999, "quote_volume": 3157467.72986, "trades": 37454, "taker_buy_base": 29501975.0, "taker_buy_quote": 1338626.55821 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.04397, "high": 0.04409, "low": 0.04175, "close": 0.04259, "volume": 49721438.0, "close_time": 1761091199999, "quote_volume": 2126871.32546, "trades": 18169, "taker_buy_base": 28326400.0, "taker_buy_quote": 1211942.35127 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04257, "high": 0.04411, "low": 0.04064, "close": 0.04139, "volume": 39100416.0, "close_time": 1761105599999, "quote_volume": 1637172.80602, "trades": 12580, "taker_buy_base": 20509012.0, "taker_buy_quote": 860853.131 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.04137, "high": 0.04172, "low": 0.04007, "close": 0.04067, "volume": 15346043.0, "close_time": 1761119999999, "quote_volume": 628441.49448, "trades": 7521, "taker_buy_base": 7656563.0, "taker_buy_quote": 313670.58873 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.04067, "high": 0.0419, "low": 0.03959, "close": 0.04026, "volume": 26317842.0, "close_time": 1761134399999, "quote_volume": 1069025.55202, "trades": 8053, "taker_buy_base": 14852071.0, "taker_buy_quote": 603927.50459 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.04025, "high": 0.04103, "low": 0.03973, "close": 0.04022, "volume": 20224769.0, "close_time": 1761148799999, "quote_volume": 817403.73532, "trades": 7514, "taker_buy_base": 10605469.0, "taker_buy_quote": 428849.08456 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.04018, "high": 0.04042, "low": 0.03883, "close": 0.03921, "volume": 19380612.0, "close_time": 1761163199999, "quote_volume": 768211.75278, "trades": 7920, "taker_buy_base": 10745148.0, "taker_buy_quote": 426735.40464 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0392, "high": 0.03934, "low": 0.03806, "close": 0.0392, "volume": 12989954.0, "close_time": 1761177599999, "quote_volume": 501023.66089, "trades": 5565, "taker_buy_base": 5457565.0, "taker_buy_quote": 210806.7216 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03919, "high": 0.03919, "low": 0.03852, "close": 0.03867, "volume": 6286435.0, "close_time": 1761191999999, "quote_volume": 243608.07913, "trades": 3140, "taker_buy_base": 2685886.0, "taker_buy_quote": 104049.9842 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03865, "high": 0.03967, "low": 0.03858, "close": 0.0393, "volume": 10572835.0, "close_time": 1761206399999, "quote_volume": 414144.71445, "trades": 3936, "taker_buy_base": 5335151.0, "taker_buy_quote": 209052.02534 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03931, "high": 0.03951, "low": 0.03893, "close": 0.03904, "volume": 5003954.0, "close_time": 1761220799999, "quote_volume": 196444.79866, "trades": 1887, "taker_buy_base": 2855713.0, "taker_buy_quote": 112168.55716 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03905, "high": 0.04002, "low": 0.03874, "close": 0.03966, "volume": 10611320.0, "close_time": 1761235199999, "quote_volume": 416841.7889, "trades": 8947, "taker_buy_base": 5623619.0, "taker_buy_quote": 221247.20257 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03964, "high": 0.0408, "low": 0.03959, "close": 0.04052, "volume": 12830592.0, "close_time": 1761249599999, "quote_volume": 517458.60833, "trades": 7059, "taker_buy_base": 5834330.0, "taker_buy_quote": 235118.92079 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.04048, "high": 0.0405, "low": 0.03975, "close": 0.04022, "volume": 4114307.0, "close_time": 1761263999999, "quote_volume": 164851.09534, "trades": 3096, "taker_buy_base": 2471903.0, "taker_buy_quote": 99026.62225 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04025, "high": 0.04044, "low": 0.03977, "close": 0.03989, "volume": 5422496.0, "close_time": 1761278399999, "quote_volume": 217235.77774, "trades": 4547, "taker_buy_base": 2489540.0, "taker_buy_quote": 99814.4951 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03989, "high": 0.04199, "low": 0.03959, "close": 0.04199, "volume": 14491768.0, "close_time": 1761292799999, "quote_volume": 592696.28893, "trades": 6008, "taker_buy_base": 8674195.0, "taker_buy_quote": 354995.10605 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.04199, "high": 0.04203, "low": 0.03977, "close": 0.04004, "volume": 10886941.0, "close_time": 1761307199999, "quote_volume": 442905.29651, "trades": 3771, "taker_buy_base": 4573888.0, "taker_buy_quote": 186147.82587 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.04004, "high": 0.0408, "low": 0.03967, "close": 0.03973, "volume": 10540797.0, "close_time": 1761321599999, "quote_volume": 422616.16077, "trades": 3431, "taker_buy_base": 5139993.0, "taker_buy_quote": 206221.44635 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03977, "high": 0.04094, "low": 0.03957, "close": 0.04089, "volume": 3505631.0, "close_time": 1761335999999, "quote_volume": 141274.32097, "trades": 1282, "taker_buy_base": 1704533.0, "taker_buy_quote": 68674.64357 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.04085, "high": 0.04114, "low": 0.04074, "close": 0.04102, "volume": 2831334.0, "close_time": 1761350399999, "quote_volume": 115919.97943, "trades": 1352, "taker_buy_base": 1345465.0, "taker_buy_quote": 55082.08042 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04099, "high": 0.04133, "low": 0.04063, "close": 0.04066, "volume": 3957020.0, "close_time": 1761364799999, "quote_volume": 162120.5979, "trades": 1840, "taker_buy_base": 2060194.0, "taker_buy_quote": 84418.03844 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04062, "high": 0.04086, "low": 0.04034, "close": 0.04046, "volume": 3479998.0, "close_time": 1761379199999, "quote_volume": 141303.44496, "trades": 1424, "taker_buy_base": 1828581.0, "taker_buy_quote": 74292.6092 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04047, "high": 0.04842, "low": 0.04035, "close": 0.04204, "volume": 72558359.0, "close_time": 1761393599999, "quote_volume": 3147714.3442, "trades": 31781, "taker_buy_base": 34033301.0, "taker_buy_quote": 1476812.04936 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.04203, "high": 0.04204, "low": 0.04052, "close": 0.04084, "volume": 11656097.0, "close_time": 1761407999999, "quote_volume": 478937.72233, "trades": 6334, "taker_buy_base": 5686861.0, "taker_buy_quote": 233706.62503 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.04086, "high": 0.04134, "low": 0.04075, "close": 0.0413, "volume": 4450484.0, "close_time": 1761422399999, "quote_volume": 182638.41461, "trades": 3561, "taker_buy_base": 2066563.0, "taker_buy_quote": 84856.92843 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0413, "high": 0.04133, "low": 0.04088, "close": 0.04098, "volume": 1840138.0, "close_time": 1761436799999, "quote_volume": 75708.68588, "trades": 1112, "taker_buy_base": 785082.0, "taker_buy_quote": 32309.78988 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04099, "high": 0.04166, "low": 0.04074, "close": 0.04114, "volume": 10152988.0, "close_time": 1761451199999, "quote_volume": 418074.32333, "trades": 4335, "taker_buy_base": 5287119.0, "taker_buy_quote": 217850.89938 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04114, "high": 0.04277, "low": 0.04105, "close": 0.04147, "volume": 28906427.0, "close_time": 1761465599999, "quote_volume": 1207228.96942, "trades": 8270, "taker_buy_base": 15062110.0, "taker_buy_quote": 629666.94783 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04143, "high": 0.04184, "low": 0.04131, "close": 0.04174, "volume": 5999562.0, "close_time": 1761479999999, "quote_volume": 249416.29876, "trades": 2198, "taker_buy_base": 2866907.0, "taker_buy_quote": 119189.60396 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04179, "high": 0.04221, "low": 0.04149, "close": 0.04187, "volume": 7100604.0, "close_time": 1761494399999, "quote_volume": 296454.03579, "trades": 2294, "taker_buy_base": 4392879.0, "taker_buy_quote": 183444.78938 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04187, "high": 0.04204, "low": 0.04158, "close": 0.04163, "volume": 2665178.0, "close_time": 1761508799999, "quote_volume": 111235.88831, "trades": 895, "taker_buy_base": 1608989.0, "taker_buy_quote": 67157.9357 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04161, "high": 0.04202, "low": 0.04108, "close": 0.04174, "volume": 3776810.0, "close_time": 1761523199999, "quote_volume": 157286.32789, "trades": 2239, "taker_buy_base": 2280154.0, "taker_buy_quote": 95120.91597 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04174, "high": 0.04312, "low": 0.04144, "close": 0.04255, "volume": 16399176.0, "close_time": 1761537599999, "quote_volume": 694985.88189, "trades": 5826, "taker_buy_base": 9138452.0, "taker_buy_quote": 387197.7871 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.04254, "high": 0.04463, "low": 0.04168, "close": 0.04229, "volume": 38463428.0, "close_time": 1761551999999, "quote_volume": 1666272.99759, "trades": 10020, "taker_buy_base": 16499661.0, "taker_buy_quote": 715662.72055 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04228, "high": 0.04279, "low": 0.04148, "close": 0.04201, "volume": 9621316.0, "close_time": 1761566399999, "quote_volume": 405606.68292, "trades": 4833, "taker_buy_base": 5108954.0, "taker_buy_quote": 215399.64939 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04201, "high": 0.04235, "low": 0.04109, "close": 0.04143, "volume": 7853114.0, "close_time": 1761580799999, "quote_volume": 326991.70208, "trades": 3945, "taker_buy_base": 3434081.0, "taker_buy_quote": 143151.39398 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04147, "high": 0.04234, "low": 0.04136, "close": 0.04141, "volume": 8813213.0, "close_time": 1761595199999, "quote_volume": 369645.82366, "trades": 3394, "taker_buy_base": 4987796.0, "taker_buy_quote": 209325.37274 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.04141, "high": 0.04155, "low": 0.04028, "close": 0.04083, "volume": 7353168.0, "close_time": 1761609599999, "quote_volume": 300436.32768, "trades": 2891, "taker_buy_base": 3298481.0, "taker_buy_quote": 135013.09553 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04083, "high": 0.04087, "low": 0.0401, "close": 0.04035, "volume": 3216550.0, "close_time": 1761623999999, "quote_volume": 130255.04101, "trades": 2797, "taker_buy_base": 1394952.0, "taker_buy_quote": 56457.3903 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04032, "high": 0.04117, "low": 0.04024, "close": 0.0405, "volume": 2834816.0, "close_time": 1761638399999, "quote_volume": 115277.35753, "trades": 1865, "taker_buy_base": 1388240.0, "taker_buy_quote": 56456.48371 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.04049, "high": 0.04116, "low": 0.04047, "close": 0.04085, "volume": 4349658.0, "close_time": 1761652799999, "quote_volume": 177674.53053, "trades": 4652, "taker_buy_base": 2306742.0, "taker_buy_quote": 94231.92474 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04084, "high": 0.04144, "low": 0.0404, "close": 0.04097, "volume": 6635426.0, "close_time": 1761667199999, "quote_volume": 271979.80989, "trades": 2501, "taker_buy_base": 3678601.0, "taker_buy_quote": 150779.44701 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04098, "high": 0.04122, "low": 0.03981, "close": 0.0399, "volume": 5786901.0, "close_time": 1761681599999, "quote_volume": 235008.16121, "trades": 1444, "taker_buy_base": 2469364.0, "taker_buy_quote": 100492.16641 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03995, "high": 0.03997, "low": 0.03875, "close": 0.03964, "volume": 6513750.0, "close_time": 1761695999999, "quote_volume": 256788.26717, "trades": 1735, "taker_buy_base": 3268568.0, "taker_buy_quote": 128895.48044 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0396, "high": 0.03993, "low": 0.03936, "close": 0.03937, "volume": 1990274.0, "close_time": 1761710399999, "quote_volume": 78847.0807, "trades": 602, "taker_buy_base": 876111.0, "taker_buy_quote": 34728.66048 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03934, "high": 0.03999, "low": 0.0393, "close": 0.03966, "volume": 2725426.0, "close_time": 1761724799999, "quote_volume": 107780.10282, "trades": 876, "taker_buy_base": 1431759.0, "taker_buy_quote": 56646.1361 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03966, "high": 0.03968, "low": 0.03919, "close": 0.03944, "volume": 5523358.0, "close_time": 1761739199999, "quote_volume": 217603.77177, "trades": 1772, "taker_buy_base": 2246127.0, "taker_buy_quote": 88523.4994 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03946, "high": 0.03955, "low": 0.03803, "close": 0.0383, "volume": 4907464.0, "close_time": 1761753599999, "quote_volume": 190718.87934, "trades": 1812, "taker_buy_base": 2390355.0, "taker_buy_quote": 92849.85565 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03828, "high": 0.03943, "low": 0.03711, "close": 0.03898, "volume": 14391686.0, "close_time": 1761767999999, "quote_volume": 552515.08639, "trades": 5930, "taker_buy_base": 7962165.0, "taker_buy_quote": 305641.38124 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03901, "high": 0.03968, "low": 0.03856, "close": 0.03875, "volume": 3536630.0, "close_time": 1761782399999, "quote_volume": 138407.33521, "trades": 1506, "taker_buy_base": 1667174.0, "taker_buy_quote": 65312.89673 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03875, "high": 0.03931, "low": 0.03842, "close": 0.03919, "volume": 3037488.0, "close_time": 1761796799999, "quote_volume": 118029.18226, "trades": 1031, "taker_buy_base": 1534798.0, "taker_buy_quote": 59679.66507 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03911, "high": 0.03911, "low": 0.03739, "close": 0.03851, "volume": 8861933.0, "close_time": 1761811199999, "quote_volume": 336684.96294, "trades": 2832, "taker_buy_base": 4926945.0, "taker_buy_quote": 187149.86604 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03849, "high": 0.03849, "low": 0.03748, "close": 0.03752, "volume": 3135738.0, "close_time": 1761825599999, "quote_volume": 118875.5602, "trades": 1289, "taker_buy_base": 1685265.0, "taker_buy_quote": 63914.18989 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03749, "high": 0.03762, "low": 0.03574, "close": 0.0359, "volume": 10554815.0, "close_time": 1761839999999, "quote_volume": 384524.19745, "trades": 3214, "taker_buy_base": 5275946.0, "taker_buy_quote": 191959.24896 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.03593, "high": 0.03619, "low": 0.0351, "close": 0.03534, "volume": 3767362.0, "close_time": 1761854399999, "quote_volume": 133841.60281, "trades": 1483, "taker_buy_base": 1730111.0, "taker_buy_quote": 61505.72049 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03528, "high": 0.03625, "low": 0.0352, "close": 0.03618, "volume": 4692009.0, "close_time": 1761868799999, "quote_volume": 167514.99584, "trades": 1900, "taker_buy_base": 2637183.0, "taker_buy_quote": 94278.32911 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03617, "high": 0.03669, "low": 0.03587, "close": 0.03633, "volume": 3892981.0, "close_time": 1761883199999, "quote_volume": 141248.64225, "trades": 1087, "taker_buy_base": 1521730.0, "taker_buy_quote": 55332.48102 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03632, "high": 0.03673, "low": 0.03618, "close": 0.03629, "volume": 2134763.0, "close_time": 1761897599999, "quote_volume": 77913.98793, "trades": 677, "taker_buy_base": 1175211.0, "taker_buy_quote": 42913.89764 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03628, "high": 0.03663, "low": 0.03611, "close": 0.03659, "volume": 3583605.0, "close_time": 1761911999999, "quote_volume": 130130.61852, "trades": 1868, "taker_buy_base": 1769486.0, "taker_buy_quote": 64278.48014 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03663, "high": 0.03709, "low": 0.03627, "close": 0.03676, "volume": 2695420.0, "close_time": 1761926399999, "quote_volume": 98726.81995, "trades": 1271, "taker_buy_base": 1250249.0, "taker_buy_quote": 45768.52324 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03674, "high": 0.03713, "low": 0.03575, "close": 0.03705, "volume": 4301118.0, "close_time": 1761940799999, "quote_volume": 156634.50621, "trades": 1766, "taker_buy_base": 2445267.0, "taker_buy_quote": 89083.34471 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.037, "high": 0.03706, "low": 0.03644, "close": 0.03663, "volume": 860581.0, "close_time": 1761955199999, "quote_volume": 31581.26416, "trades": 330, "taker_buy_base": 332133.0, "taker_buy_quote": 12208.63495 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03664, "high": 0.03689, "low": 0.03618, "close": 0.03684, "volume": 1606584.0, "close_time": 1761969599999, "quote_volume": 58763.87827, "trades": 792, "taker_buy_base": 1028973.0, "taker_buy_quote": 37626.87709 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03684, "high": 0.03716, "low": 0.03653, "close": 0.03699, "volume": 3344156.0, "close_time": 1761983999999, "quote_volume": 123097.04393, "trades": 1142, "taker_buy_base": 1638297.0, "taker_buy_quote": 60296.67822 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03696, "high": 0.03745, "low": 0.03687, "close": 0.03732, "volume": 4445624.0, "close_time": 1761998399999, "quote_volume": 165351.95302, "trades": 1949, "taker_buy_base": 2761632.0, "taker_buy_quote": 102740.26927 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0373, "high": 0.03752, "low": 0.03682, "close": 0.03728, "volume": 3292627.0, "close_time": 1762012799999, "quote_volume": 122331.44874, "trades": 1144, "taker_buy_base": 1811833.0, "taker_buy_quote": 67318.84834 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03728, "high": 0.03773, "low": 0.03718, "close": 0.03765, "volume": 3039967.0, "close_time": 1762027199999, "quote_volume": 114149.29043, "trades": 1216, "taker_buy_base": 1505041.0, "taker_buy_quote": 56536.10971 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03769, "high": 0.03783, "low": 0.03729, "close": 0.03755, "volume": 3089414.0, "close_time": 1762041599999, "quote_volume": 115956.64539, "trades": 1174, "taker_buy_base": 1795774.0, "taker_buy_quote": 67419.69236 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03756, "high": 0.03759, "low": 0.03714, "close": 0.03718, "volume": 1865862.0, "close_time": 1762055999999, "quote_volume": 69642.367, "trades": 911, "taker_buy_base": 1194894.0, "taker_buy_quote": 44605.63454 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03716, "high": 0.03782, "low": 0.03713, "close": 0.03774, "volume": 1362471.0, "close_time": 1762070399999, "quote_volume": 51138.24819, "trades": 525, "taker_buy_base": 753417.0, "taker_buy_quote": 28257.82321 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03778, "high": 0.03785, "low": 0.03688, "close": 0.03746, "volume": 2978602.0, "close_time": 1762084799999, "quote_volume": 111296.81517, "trades": 939, "taker_buy_base": 1460734.0, "taker_buy_quote": 54567.63037 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03741, "high": 0.03747, "low": 0.03631, "close": 0.03661, "volume": 4040621.0, "close_time": 1762099199999, "quote_volume": 148942.3127, "trades": 1734, "taker_buy_base": 2196454.0, "taker_buy_quote": 81027.91893 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03656, "high": 0.03682, "low": 0.03611, "close": 0.03662, "volume": 2578714.0, "close_time": 1762113599999, "quote_volume": 94233.06159, "trades": 1459, "taker_buy_base": 1249667.0, "taker_buy_quote": 45657.73591 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03663, "high": 0.03751, "low": 0.03641, "close": 0.03742, "volume": 2429804.0, "close_time": 1762127999999, "quote_volume": 89699.69576, "trades": 989, "taker_buy_base": 1295005.0, "taker_buy_quote": 47841.57952 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03744, "high": 0.03746, "low": 0.03416, "close": 0.0342, "volume": 10708294.0, "close_time": 1762142399999, "quote_volume": 379860.78241, "trades": 2632, "taker_buy_base": 4546420.0, "taker_buy_quote": 161522.14062 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03421, "high": 0.03581, "low": 0.03357, "close": 0.03542, "volume": 28702894.0, "close_time": 1762156799999, "quote_volume": 998291.72514, "trades": 5264, "taker_buy_base": 12671380.0, "taker_buy_quote": 441171.9646 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0354, "high": 0.03574, "low": 0.03493, "close": 0.0354, "volume": 8893223.0, "close_time": 1762171199999, "quote_volume": 313794.41626, "trades": 2060, "taker_buy_base": 5114534.0, "taker_buy_quote": 180606.28403 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0354, "high": 0.03582, "low": 0.03485, "close": 0.03518, "volume": 37591390.0, "close_time": 1762185599999, "quote_volume": 1319508.51905, "trades": 6487, "taker_buy_base": 10333583.0, "taker_buy_quote": 364418.71075 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03519, "high": 0.03806, "low": 0.03494, "close": 0.0375, "volume": 35696664.0, "close_time": 1762199999999, "quote_volume": 1306902.31604, "trades": 8097, "taker_buy_base": 18850811.0, "taker_buy_quote": 689908.66848 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03748, "high": 0.03837, "low": 0.03596, "close": 0.03709, "volume": 15756999.0, "close_time": 1762214399999, "quote_volume": 578099.69126, "trades": 5753, "taker_buy_base": 8390523.0, "taker_buy_quote": 308052.78266 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03709, "high": 0.04299, "low": 0.03576, "close": 0.03739, "volume": 59849551.0, "close_time": 1762228799999, "quote_volume": 2271705.90328, "trades": 28193, "taker_buy_base": 28449328.0, "taker_buy_quote": 1079699.33523 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.03737, "high": 0.03751, "low": 0.03602, "close": 0.03656, "volume": 35806885.0, "close_time": 1762243199999, "quote_volume": 1310651.74388, "trades": 10679, "taker_buy_base": 14882885.0, "taker_buy_quote": 545714.42847 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03652, "high": 0.03902, "low": 0.03637, "close": 0.03792, "volume": 26355075.0, "close_time": 1762257599999, "quote_volume": 996718.19728, "trades": 16650, "taker_buy_base": 10560359.0, "taker_buy_quote": 399062.35977 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03788, "high": 0.03882, "low": 0.03728, "close": 0.03789, "volume": 7494509.0, "close_time": 1762271999999, "quote_volume": 284712.21316, "trades": 6146, "taker_buy_base": 3199380.0, "taker_buy_quote": 121521.97002 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03785, "high": 0.03804, "low": 0.03603, "close": 0.03673, "volume": 7624296.0, "close_time": 1762286399999, "quote_volume": 282875.64622, "trades": 5770, "taker_buy_base": 3947925.0, "taker_buy_quote": 146815.59037 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03685, "high": 0.0405, "low": 0.03554, "close": 0.04023, "volume": 47097543.0, "close_time": 1762300799999, "quote_volume": 1802387.09716, "trades": 22611, "taker_buy_base": 24012312.0, "taker_buy_quote": 921996.71972 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.04017, "high": 0.04048, "low": 0.03754, "close": 0.03961, "volume": 36455743.0, "close_time": 1762315199999, "quote_volume": 1433749.82199, "trades": 13309, "taker_buy_base": 16595446.0, "taker_buy_quote": 652070.31451 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03958, "high": 0.03975, "low": 0.03877, "close": 0.03892, "volume": 5515930.0, "close_time": 1762329599999, "quote_volume": 216438.26259, "trades": 4868, "taker_buy_base": 2841340.0, "taker_buy_quote": 111601.30183 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0388, "high": 0.0388, "low": 0.03751, "close": 0.03787, "volume": 4088527.0, "close_time": 1762343999999, "quote_volume": 155414.73068, "trades": 5546, "taker_buy_base": 2095133.0, "taker_buy_quote": 79645.34661 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03784, "high": 0.03869, "low": 0.0376, "close": 0.03843, "volume": 3232296.0, "close_time": 1762358399999, "quote_volume": 122875.72149, "trades": 2572, "taker_buy_base": 1856382.0, "taker_buy_quote": 70602.18753 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03845, "high": 0.03863, "low": 0.03803, "close": 0.03817, "volume": 2157917.0, "close_time": 1762372799999, "quote_volume": 82675.58918, "trades": 1201, "taker_buy_base": 980428.0, "taker_buy_quote": 37566.80022 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03813, "high": 0.03892, "low": 0.03801, "close": 0.03873, "volume": 2316181.0, "close_time": 1762387199999, "quote_volume": 89070.95609, "trades": 1459, "taker_buy_base": 1167503.0, "taker_buy_quote": 44900.49164 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03872, "high": 0.03872, "low": 0.03759, "close": 0.03798, "volume": 3440511.0, "close_time": 1762401599999, "quote_volume": 130906.89678, "trades": 2305, "taker_buy_base": 1575353.0, "taker_buy_quote": 59980.70102 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03796, "high": 0.03855, "low": 0.03739, "close": 0.03745, "volume": 2368780.0, "close_time": 1762415999999, "quote_volume": 89679.28565, "trades": 1045, "taker_buy_base": 1066772.0, "taker_buy_quote": 40586.7617 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0374, "high": 0.03793, "low": 0.03688, "close": 0.03692, "volume": 3791625.0, "close_time": 1762430399999, "quote_volume": 141640.38775, "trades": 1935, "taker_buy_base": 1888492.0, "taker_buy_quote": 70605.41406 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.03693, "high": 0.03707, "low": 0.03532, "close": 0.03553, "volume": 5590480.0, "close_time": 1762444799999, "quote_volume": 202888.99536, "trades": 4121, "taker_buy_base": 2834890.0, "taker_buy_quote": 102879.72344 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03553, "high": 0.0367, "low": 0.03547, "close": 0.03653, "volume": 5687675.0, "close_time": 1762459199999, "quote_volume": 205576.53248, "trades": 4291, "taker_buy_base": 2898610.0, "taker_buy_quote": 104899.45011 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03658, "high": 0.03682, "low": 0.03583, "close": 0.03641, "volume": 2704575.0, "close_time": 1762473599999, "quote_volume": 98547.81903, "trades": 1767, "taker_buy_base": 1500389.0, "taker_buy_quote": 54665.80311 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03636, "high": 0.03758, "low": 0.03627, "close": 0.03735, "volume": 12806322.0, "close_time": 1762487999999, "quote_volume": 472751.42921, "trades": 3880, "taker_buy_base": 3756603.0, "taker_buy_quote": 138488.3342 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03741, "high": 0.03935, "low": 0.037, "close": 0.03917, "volume": 8695357.0, "close_time": 1762502399999, "quote_volume": 332835.87945, "trades": 2502, "taker_buy_base": 2793663.0, "taker_buy_quote": 106681.23982 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03914, "high": 0.03915, "low": 0.03766, "close": 0.03839, "volume": 6967860.0, "close_time": 1762516799999, "quote_volume": 267711.56829, "trades": 2753, "taker_buy_base": 3029976.0, "taker_buy_quote": 116388.31574 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0384, "high": 0.0391, "low": 0.03755, "close": 0.03893, "volume": 3879419.0, "close_time": 1762531199999, "quote_volume": 149353.40433, "trades": 2069, "taker_buy_base": 1595594.0, "taker_buy_quote": 61425.76466 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03894, "high": 0.04086, "low": 0.03873, "close": 0.04048, "volume": 8610860.0, "close_time": 1762545599999, "quote_volume": 345510.98502, "trades": 4456, "taker_buy_base": 4138433.0, "taker_buy_quote": 165827.20566 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.04045, "high": 0.04079, "low": 0.04014, "close": 0.04026, "volume": 2020670.0, "close_time": 1762559999999, "quote_volume": 81719.12157, "trades": 1191, "taker_buy_base": 1145315.0, "taker_buy_quote": 46311.38803 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04026, "high": 0.04105, "low": 0.03977, "close": 0.04011, "volume": 4022538.0, "close_time": 1762574399999, "quote_volume": 162509.74303, "trades": 1697, "taker_buy_base": 1910418.0, "taker_buy_quote": 77147.02153 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.04014, "high": 0.04193, "low": 0.03964, "close": 0.04146, "volume": 11768595.0, "close_time": 1762588799999, "quote_volume": 484082.47582, "trades": 4382, "taker_buy_base": 6062293.0, "taker_buy_quote": 249736.16387 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04143, "high": 0.04174, "low": 0.03725, "close": 0.04084, "volume": 13500380.0, "close_time": 1762603199999, "quote_volume": 548737.35478, "trades": 5233, "taker_buy_base": 5940479.0, "taker_buy_quote": 241649.49365 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04083, "high": 0.04102, "low": 0.03886, "close": 0.03904, "volume": 7144884.0, "close_time": 1762617599999, "quote_volume": 283256.13627, "trades": 2602, "taker_buy_base": 3256619.0, "taker_buy_quote": 129372.57254 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03909, "high": 0.03979, "low": 0.03883, "close": 0.03951, "volume": 4108628.0, "close_time": 1762631999999, "quote_volume": 161274.42559, "trades": 1456, "taker_buy_base": 1952628.0, "taker_buy_quote": 76708.35715 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03952, "high": 0.04027, "low": 0.03935, "close": 0.04, "volume": 1827554.0, "close_time": 1762646399999, "quote_volume": 72833.25374, "trades": 915, "taker_buy_base": 1047842.0, "taker_buy_quote": 41746.61198 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04, "high": 0.04, "low": 0.03822, "close": 0.03848, "volume": 3050272.0, "close_time": 1762660799999, "quote_volume": 119362.30731, "trades": 1315, "taker_buy_base": 1681650.0, "taker_buy_quote": 65756.70244 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03855, "high": 0.03926, "low": 0.03845, "close": 0.0391, "volume": 3353097.0, "close_time": 1762675199999, "quote_volume": 130403.9844, "trades": 1209, "taker_buy_base": 1837954.0, "taker_buy_quote": 71414.92046 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03908, "high": 0.03988, "low": 0.03874, "close": 0.03966, "volume": 3712478.0, "close_time": 1762689599999, "quote_volume": 145685.99514, "trades": 1539, "taker_buy_base": 2231689.0, "taker_buy_quote": 87498.81611 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0397, "high": 0.04044, "low": 0.03938, "close": 0.04036, "volume": 3809238.0, "close_time": 1762703999999, "quote_volume": 152183.46203, "trades": 1645, "taker_buy_base": 1912842.0, "taker_buy_quote": 76497.73524 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.04024, "high": 0.04074, "low": 0.04003, "close": 0.04073, "volume": 1998855.0, "close_time": 1762718399999, "quote_volume": 80655.81198, "trades": 932, "taker_buy_base": 989285.0, "taker_buy_quote": 39930.54174 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04075, "high": 0.04075, "low": 0.03973, "close": 0.04002, "volume": 2427118.0, "close_time": 1762732799999, "quote_volume": 97472.00368, "trades": 918, "taker_buy_base": 1528510.0, "taker_buy_quote": 61345.73291 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03999, "high": 0.04085, "low": 0.0397, "close": 0.04062, "volume": 2340055.0, "close_time": 1762747199999, "quote_volume": 94695.31746, "trades": 842, "taker_buy_base": 1171778.0, "taker_buy_quote": 47403.28473 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04061, "high": 0.04091, "low": 0.04018, "close": 0.04051, "volume": 2520675.0, "close_time": 1762761599999, "quote_volume": 101973.42505, "trades": 1109, "taker_buy_base": 1137301.0, "taker_buy_quote": 45997.32557 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04046, "high": 0.04123, "low": 0.03991, "close": 0.04063, "volume": 4519266.0, "close_time": 1762775999999, "quote_volume": 183276.20514, "trades": 7717, "taker_buy_base": 3119950.0, "taker_buy_quote": 126448.60477 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.04066, "high": 0.04139, "low": 0.04008, "close": 0.04064, "volume": 4232312.0, "close_time": 1762790399999, "quote_volume": 172360.96236, "trades": 4765, "taker_buy_base": 2354418.0, "taker_buy_quote": 95890.22583 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04063, "high": 0.04089, "low": 0.04003, "close": 0.04053, "volume": 2887192.0, "close_time": 1762804799999, "quote_volume": 116680.90175, "trades": 2498, "taker_buy_base": 1426149.0, "taker_buy_quote": 57688.51588 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04055, "high": 0.04104, "low": 0.03979, "close": 0.04054, "volume": 2155050.0, "close_time": 1762819199999, "quote_volume": 86849.16726, "trades": 2350, "taker_buy_base": 1191234.0, "taker_buy_quote": 48011.87211 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04057, "high": 0.04104, "low": 0.04013, "close": 0.04082, "volume": 1379688.0, "close_time": 1762833599999, "quote_volume": 55965.03842, "trades": 950, "taker_buy_base": 677463.0, "taker_buy_quote": 27486.29125 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04079, "high": 0.04079, "low": 0.03917, "close": 0.03922, "volume": 2436829.0, "close_time": 1762847999999, "quote_volume": 96739.43832, "trades": 907, "taker_buy_base": 1376647.0, "taker_buy_quote": 54589.1531 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03918, "high": 0.04016, "low": 0.03901, "close": 0.04004, "volume": 5462576.0, "close_time": 1762862399999, "quote_volume": 215588.68363, "trades": 6722, "taker_buy_base": 2770603.0, "taker_buy_quote": 109394.51815 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04005, "high": 0.04047, "low": 0.03963, "close": 0.04007, "volume": 2335252.0, "close_time": 1762876799999, "quote_volume": 93413.52711, "trades": 1576, "taker_buy_base": 1206438.0, "taker_buy_quote": 48255.87498 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04007, "high": 0.04034, "low": 0.03895, "close": 0.039, "volume": 3819521.0, "close_time": 1762891199999, "quote_volume": 151032.04554, "trades": 4178, "taker_buy_base": 1719233.0, "taker_buy_quote": 67953.09063 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03903, "high": 0.03913, "low": 0.03832, "close": 0.03848, "volume": 2650516.0, "close_time": 1762905599999, "quote_volume": 102770.06524, "trades": 2155, "taker_buy_base": 1391333.0, "taker_buy_quote": 54032.39626 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03853, "high": 0.03911, "low": 0.03825, "close": 0.03881, "volume": 1737115.0, "close_time": 1762919999999, "quote_volume": 67266.15883, "trades": 1784, "taker_buy_base": 689739.0, "taker_buy_quote": 26714.91761 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03886, "high": 0.0393, "low": 0.03882, "close": 0.03887, "volume": 1285659.0, "close_time": 1762934399999, "quote_volume": 50207.01362, "trades": 627, "taker_buy_base": 530135.0, "taker_buy_quote": 20720.31445 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03888, "high": 0.03994, "low": 0.03888, "close": 0.03979, "volume": 3563287.0, "close_time": 1762948799999, "quote_volume": 141369.34106, "trades": 1939, "taker_buy_base": 2613111.0, "taker_buy_quote": 103694.42788 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03984, "high": 0.04, "low": 0.03798, "close": 0.03816, "volume": 10098726.0, "close_time": 1762963199999, "quote_volume": 393796.25389, "trades": 5787, "taker_buy_base": 6652117.0, "taker_buy_quote": 259206.56694 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03822, "high": 0.03828, "low": 0.03717, "close": 0.03756, "volume": 3969254.0, "close_time": 1762977599999, "quote_volume": 149221.06261, "trades": 5148, "taker_buy_base": 2012616.0, "taker_buy_quote": 75744.41327 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03754, "high": 0.03843, "low": 0.03749, "close": 0.03794, "volume": 1741503.0, "close_time": 1762991999999, "quote_volume": 66242.07013, "trades": 1576, "taker_buy_base": 961954.0, "taker_buy_quote": 36577.10561 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03794, "high": 0.04035, "low": 0.03789, "close": 0.0387, "volume": 16383349.0, "close_time": 1763006399999, "quote_volume": 642683.24838, "trades": 7179, "taker_buy_base": 8282873.0, "taker_buy_quote": 324678.21493 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03869, "high": 0.0391, "low": 0.03856, "close": 0.03873, "volume": 745958.0, "close_time": 1763020799999, "quote_volume": 28968.93402, "trades": 662, "taker_buy_base": 425423.0, "taker_buy_quote": 16523.09745 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03873, "high": 0.03889, "low": 0.03831, "close": 0.03867, "volume": 1598033.0, "close_time": 1763035199999, "quote_volume": 61611.38912, "trades": 999, "taker_buy_base": 827164.0, "taker_buy_quote": 31905.40917 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03863, "high": 0.03895, "low": 0.03795, "close": 0.03847, "volume": 2981375.0, "close_time": 1763049599999, "quote_volume": 114747.82651, "trades": 3141, "taker_buy_base": 1470537.0, "taker_buy_quote": 56606.19315 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03853, "high": 0.0388, "low": 0.03724, "close": 0.0374, "volume": 7258490.0, "close_time": 1763063999999, "quote_volume": 275258.53997, "trades": 8577, "taker_buy_base": 3156029.0, "taker_buy_quote": 119742.0333 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0374, "high": 0.03809, "low": 0.03727, "close": 0.03786, "volume": 3561804.0, "close_time": 1763078399999, "quote_volume": 134329.56704, "trades": 2367, "taker_buy_base": 1264439.0, "taker_buy_quote": 47548.79361 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03787, "high": 0.03816, "low": 0.03714, "close": 0.03721, "volume": 3611476.0, "close_time": 1763092799999, "quote_volume": 136482.37506, "trades": 5875, "taker_buy_base": 1783209.0, "taker_buy_quote": 67437.15258 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03718, "high": 0.038, "low": 0.03559, "close": 0.0376, "volume": 8266906.0, "close_time": 1763107199999, "quote_volume": 305236.50574, "trades": 4547, "taker_buy_base": 4498598.0, "taker_buy_quote": 166457.62697 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03757, "high": 0.03767, "low": 0.0365, "close": 0.0366, "volume": 5095115.0, "close_time": 1763121599999, "quote_volume": 188731.49068, "trades": 2356, "taker_buy_base": 2832200.0, "taker_buy_quote": 105028.95402 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0366, "high": 0.03746, "low": 0.036, "close": 0.03733, "volume": 4715276.0, "close_time": 1763135999999, "quote_volume": 172320.40135, "trades": 3167, "taker_buy_base": 2272134.0, "taker_buy_quote": 83034.9732 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03732, "high": 0.03782, "low": 0.0367, "close": 0.03703, "volume": 7604054.0, "close_time": 1763150399999, "quote_volume": 283431.02883, "trades": 5988, "taker_buy_base": 3397130.0, "taker_buy_quote": 126709.26361 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03705, "high": 0.03764, "low": 0.036, "close": 0.0366, "volume": 3732676.0, "close_time": 1763164799999, "quote_volume": 137581.36392, "trades": 2430, "taker_buy_base": 2371895.0, "taker_buy_quote": 87556.23509 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0366, "high": 0.03756, "low": 0.03657, "close": 0.03747, "volume": 4266124.0, "close_time": 1763179199999, "quote_volume": 158864.94993, "trades": 2014, "taker_buy_base": 1332456.0, "taker_buy_quote": 49535.94911 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03749, "high": 0.03751, "low": 0.03701, "close": 0.03702, "volume": 838884.0, "close_time": 1763193599999, "quote_volume": 31279.13146, "trades": 846, "taker_buy_base": 470671.0, "taker_buy_quote": 17549.96476 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03703, "high": 0.03705, "low": 0.03648, "close": 0.0366, "volume": 1707548.0, "close_time": 1763207999999, "quote_volume": 62743.25858, "trades": 907, "taker_buy_base": 837073.0, "taker_buy_quote": 30754.32232 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03659, "high": 0.03713, "low": 0.03653, "close": 0.03676, "volume": 1361065.0, "close_time": 1763222399999, "quote_volume": 50231.39914, "trades": 995, "taker_buy_base": 654835.0, "taker_buy_quote": 24185.16171 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03678, "high": 0.03728, "low": 0.03654, "close": 0.037, "volume": 2361443.0, "close_time": 1763236799999, "quote_volume": 87487.15661, "trades": 2159, "taker_buy_base": 1283454.0, "taker_buy_quote": 47554.7056 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03706, "high": 0.03709, "low": 0.03662, "close": 0.037, "volume": 700720.0, "close_time": 1763251199999, "quote_volume": 25859.16942, "trades": 529, "taker_buy_base": 322562.0, "taker_buy_quote": 11900.41972 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03698, "high": 0.03797, "low": 0.03649, "close": 0.03787, "volume": 3301772.0, "close_time": 1763265599999, "quote_volume": 123196.90612, "trades": 2856, "taker_buy_base": 2284467.0, "taker_buy_quote": 85422.04702 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03787, "high": 0.042, "low": 0.03757, "close": 0.0394, "volume": 27227671.0, "close_time": 1763279999999, "quote_volume": 1079667.19626, "trades": 14596, "taker_buy_base": 14094467.0, "taker_buy_quote": 558961.31328 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03944, "high": 0.0396, "low": 0.03823, "close": 0.03864, "volume": 10375510.0, "close_time": 1763294399999, "quote_volume": 404417.38823, "trades": 7577, "taker_buy_base": 5050132.0, "taker_buy_quote": 196892.8827 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03863, "high": 0.03884, "low": 0.03776, "close": 0.03783, "volume": 3460628.0, "close_time": 1763308799999, "quote_volume": 132189.80452, "trades": 2643, "taker_buy_base": 1487708.0, "taker_buy_quote": 56914.53255 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03784, "high": 0.04063, "low": 0.0378, "close": 0.03926, "volume": 17879558.0, "close_time": 1763323199999, "quote_volume": 702049.49491, "trades": 12010, "taker_buy_base": 8126854.0, "taker_buy_quote": 318898.76146 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03921, "high": 0.04068, "low": 0.03873, "close": 0.04015, "volume": 10324818.0, "close_time": 1763337599999, "quote_volume": 408848.59516, "trades": 5961, "taker_buy_base": 5421533.0, "taker_buy_quote": 214784.18323 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04014, "high": 0.04123, "low": 0.03967, "close": 0.0405, "volume": 8107785.0, "close_time": 1763351999999, "quote_volume": 329379.46334, "trades": 5668, "taker_buy_base": 3744560.0, "taker_buy_quote": 152173.58086 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0405, "high": 0.04053, "low": 0.03917, "close": 0.03936, "volume": 5000733.0, "close_time": 1763366399999, "quote_volume": 198692.56504, "trades": 2782, "taker_buy_base": 2406918.0, "taker_buy_quote": 95609.76747 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03934, "high": 0.0396, "low": 0.0388, "close": 0.03896, "volume": 6003346.0, "close_time": 1763380799999, "quote_volume": 234658.0824, "trades": 1983, "taker_buy_base": 2959758.0, "taker_buy_quote": 115668.10251 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03898, "high": 0.03994, "low": 0.03747, "close": 0.03947, "volume": 17517258.0, "close_time": 1763395199999, "quote_volume": 674802.96624, "trades": 10080, "taker_buy_base": 9366864.0, "taker_buy_quote": 360375.81258 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03949, "high": 0.03962, "low": 0.03854, "close": 0.03875, "volume": 5768717.0, "close_time": 1763409599999, "quote_volume": 225129.73122, "trades": 5652, "taker_buy_base": 3021223.0, "taker_buy_quote": 117896.05092 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03877, "high": 0.03927, "low": 0.03821, "close": 0.03889, "volume": 2601362.0, "close_time": 1763423999999, "quote_volume": 100904.67309, "trades": 1739, "taker_buy_base": 1375125.0, "taker_buy_quote": 53282.66162 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03885, "high": 0.03917, "low": 0.03795, "close": 0.03893, "volume": 3808851.0, "close_time": 1763438399999, "quote_volume": 146871.85704, "trades": 3497, "taker_buy_base": 1680433.0, "taker_buy_quote": 64798.16207 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03896, "high": 0.03919, "low": 0.03794, "close": 0.03843, "volume": 3552436.0, "close_time": 1763452799999, "quote_volume": 137142.99234, "trades": 2125, "taker_buy_base": 2341546.0, "taker_buy_quote": 90444.48596 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03845, "high": 0.03869, "low": 0.03761, "close": 0.03765, "volume": 3173718.0, "close_time": 1763467199999, "quote_volume": 121213.82553, "trades": 1884, "taker_buy_base": 1517683.0, "taker_buy_quote": 57988.80098 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03771, "high": 0.0387, "low": 0.03743, "close": 0.03846, "volume": 4314461.0, "close_time": 1763481599999, "quote_volume": 164243.32184, "trades": 5402, "taker_buy_base": 2207865.0, "taker_buy_quote": 84085.79696 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03848, "high": 0.03947, "low": 0.03836, "close": 0.03861, "volume": 3270581.0, "close_time": 1763495999999, "quote_volume": 126799.6308, "trades": 3524, "taker_buy_base": 1605402.0, "taker_buy_quote": 62281.36594 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03865, "high": 0.03882, "low": 0.03819, "close": 0.03852, "volume": 1415394.0, "close_time": 1763510399999, "quote_volume": 54524.53933, "trades": 727, "taker_buy_base": 731696.0, "taker_buy_quote": 28216.05384 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03854, "high": 0.03859, "low": 0.03805, "close": 0.03806, "volume": 665269.0, "close_time": 1763524799999, "quote_volume": 25515.99772, "trades": 449, "taker_buy_base": 324137.0, "taker_buy_quote": 12429.4315 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03803, "high": 0.0381, "low": 0.0368, "close": 0.03787, "volume": 3062774.0, "close_time": 1763539199999, "quote_volume": 114423.19234, "trades": 3938, "taker_buy_base": 1345434.0, "taker_buy_quote": 50324.93674 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03788, "high": 0.03799, "low": 0.03748, "close": 0.03767, "volume": 1070830.0, "close_time": 1763553599999, "quote_volume": 40330.53848, "trades": 737, "taker_buy_base": 553296.0, "taker_buy_quote": 20835.03521 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03764, "high": 0.0388, "low": 0.03757, "close": 0.03767, "volume": 3662124.0, "close_time": 1763567999999, "quote_volume": 139450.39535, "trades": 3213, "taker_buy_base": 1630336.0, "taker_buy_quote": 62146.79705 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03765, "high": 0.03797, "low": 0.03692, "close": 0.03781, "volume": 5704648.0, "close_time": 1763582399999, "quote_volume": 213661.2338, "trades": 4252, "taker_buy_base": 3258460.0, "taker_buy_quote": 121966.97579 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03787, "high": 0.03952, "low": 0.03774, "close": 0.03947, "volume": 4159623.0, "close_time": 1763596799999, "quote_volume": 160599.24162, "trades": 4325, "taker_buy_base": 1704721.0, "taker_buy_quote": 65862.56063 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03944, "high": 0.04161, "low": 0.03908, "close": 0.04076, "volume": 7675581.0, "close_time": 1763611199999, "quote_volume": 310383.72059, "trades": 5479, "taker_buy_base": 4241053.0, "taker_buy_quote": 171603.05289 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.04077, "high": 0.0432, "low": 0.04044, "close": 0.04157, "volume": 15957724.0, "close_time": 1763625599999, "quote_volume": 670762.68262, "trades": 10738, "taker_buy_base": 7538484.0, "taker_buy_quote": 317016.77728 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.04158, "high": 0.0443, "low": 0.04145, "close": 0.04241, "volume": 46074850.0, "close_time": 1763639999999, "quote_volume": 1970670.98178, "trades": 27217, "taker_buy_base": 23282816.0, "taker_buy_quote": 995307.69407 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04235, "high": 0.04554, "low": 0.04145, "close": 0.04145, "volume": 32075990.0, "close_time": 1763654399999, "quote_volume": 1393114.60246, "trades": 19999, "taker_buy_base": 15640366.0, "taker_buy_quote": 679671.4018 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04144, "high": 0.04164, "low": 0.03979, "close": 0.04018, "volume": 12921267.0, "close_time": 1763668799999, "quote_volume": 523401.57093, "trades": 11071, "taker_buy_base": 6154899.0, "taker_buy_quote": 249021.63741 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04018, "high": 0.04074, "low": 0.03944, "close": 0.03953, "volume": 4912224.0, "close_time": 1763683199999, "quote_volume": 196827.39155, "trades": 3400, "taker_buy_base": 2114974.0, "taker_buy_quote": 84764.1584 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03955, "high": 0.04159, "low": 0.03863, "close": 0.03888, "volume": 11539010.0, "close_time": 1763697599999, "quote_volume": 464427.08836, "trades": 6901, "taker_buy_base": 5891956.0, "taker_buy_quote": 237391.24842 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03893, "high": 0.03903, "low": 0.03536, "close": 0.03668, "volume": 9962306.0, "close_time": 1763711999999, "quote_volume": 373546.53559, "trades": 7871, "taker_buy_base": 4732401.0, "taker_buy_quote": 177848.8401 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03665, "high": 0.03749, "low": 0.03586, "close": 0.03588, "volume": 10943127.0, "close_time": 1763726399999, "quote_volume": 401844.03849, "trades": 8085, "taker_buy_base": 6552258.0, "taker_buy_quote": 240609.91596 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0359, "high": 0.0373, "low": 0.03522, "close": 0.03608, "volume": 14420438.0, "close_time": 1763740799999, "quote_volume": 525409.0374, "trades": 13867, "taker_buy_base": 8053645.0, "taker_buy_quote": 293878.5783 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03608, "high": 0.03748, "low": 0.03562, "close": 0.03711, "volume": 3869527.0, "close_time": 1763755199999, "quote_volume": 142075.76563, "trades": 3012, "taker_buy_base": 2189725.0, "taker_buy_quote": 80215.42016 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03709, "high": 0.03718, "low": 0.03578, "close": 0.03685, "volume": 3174825.0, "close_time": 1763769599999, "quote_volume": 115956.88877, "trades": 2921, "taker_buy_base": 1404242.0, "taker_buy_quote": 51421.71402 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03685, "high": 0.038, "low": 0.03623, "close": 0.0367, "volume": 14558709.0, "close_time": 1763783999999, "quote_volume": 539965.53178, "trades": 13970, "taker_buy_base": 8195891.0, "taker_buy_quote": 304381.49995 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03669, "high": 0.03743, "low": 0.03619, "close": 0.03683, "volume": 8011080.0, "close_time": 1763798399999, "quote_volume": 294410.0279, "trades": 7614, "taker_buy_base": 4098775.0, "taker_buy_quote": 150630.7807 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03682, "high": 0.03868, "low": 0.03618, "close": 0.03798, "volume": 14210467.0, "close_time": 1763812799999, "quote_volume": 531779.82714, "trades": 15472, "taker_buy_base": 7711123.0, "taker_buy_quote": 288669.24245 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03798, "high": 0.03973, "low": 0.03773, "close": 0.03903, "volume": 26306550.0, "close_time": 1763827199999, "quote_volume": 1019322.04163, "trades": 27810, "taker_buy_base": 12382169.0, "taker_buy_quote": 479954.13147 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03896, "high": 0.03904, "low": 0.03824, "close": 0.0386, "volume": 3830927.0, "close_time": 1763841599999, "quote_volume": 147575.87627, "trades": 4500, "taker_buy_base": 1930059.0, "taker_buy_quote": 74353.6375 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03857, "high": 0.03903, "low": 0.03812, "close": 0.03833, "volume": 3236575.0, "close_time": 1763855999999, "quote_volume": 124449.57505, "trades": 2291, "taker_buy_base": 1511194.0, "taker_buy_quote": 58040.01926 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03833, "high": 0.03856, "low": 0.03768, "close": 0.03796, "volume": 2772978.0, "close_time": 1763870399999, "quote_volume": 105656.58427, "trades": 2127, "taker_buy_base": 1223894.0, "taker_buy_quote": 46676.97039 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03797, "high": 0.03842, "low": 0.03773, "close": 0.038, "volume": 1552142.0, "close_time": 1763884799999, "quote_volume": 59129.93569, "trades": 1543, "taker_buy_base": 639551.0, "taker_buy_quote": 24368.28258 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03799, "high": 0.0383, "low": 0.03774, "close": 0.038, "volume": 3597923.0, "close_time": 1763899199999, "quote_volume": 136844.46067, "trades": 2935, "taker_buy_base": 1781379.0, "taker_buy_quote": 67802.78329 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03798, "high": 0.03834, "low": 0.03735, "close": 0.03762, "volume": 3534765.0, "close_time": 1763913599999, "quote_volume": 133527.52629, "trades": 2780, "taker_buy_base": 1470918.0, "taker_buy_quote": 55591.66086 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03761, "high": 0.03784, "low": 0.03743, "close": 0.0376, "volume": 1983958.0, "close_time": 1763927999999, "quote_volume": 74644.17053, "trades": 1029, "taker_buy_base": 1162877.0, "taker_buy_quote": 43757.95252 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03761, "high": 0.03765, "low": 0.03734, "close": 0.03738, "volume": 1710489.0, "close_time": 1763942399999, "quote_volume": 64143.54686, "trades": 614, "taker_buy_base": 930841.0, "taker_buy_quote": 34898.75434 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03735, "high": 0.03786, "low": 0.03706, "close": 0.0373, "volume": 3443027.0, "close_time": 1763956799999, "quote_volume": 128769.77007, "trades": 3267, "taker_buy_base": 1566330.0, "taker_buy_quote": 58615.92406 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03731, "high": 0.03743, "low": 0.03678, "close": 0.03696, "volume": 2380330.0, "close_time": 1763971199999, "quote_volume": 88273.54236, "trades": 1445, "taker_buy_base": 1093457.0, "taker_buy_quote": 40574.41157 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03693, "high": 0.03807, "low": 0.03691, "close": 0.03773, "volume": 3887622.0, "close_time": 1763985599999, "quote_volume": 145831.66018, "trades": 1751, "taker_buy_base": 2114444.0, "taker_buy_quote": 79270.23202 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03767, "high": 0.03801, "low": 0.03715, "close": 0.03799, "volume": 3898350.0, "close_time": 1763999999999, "quote_volume": 146604.40977, "trades": 4150, "taker_buy_base": 2237621.0, "taker_buy_quote": 84193.83411 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03802, "high": 0.03945, "low": 0.03799, "close": 0.03935, "volume": 3409199.0, "close_time": 1764014399999, "quote_volume": 132454.94874, "trades": 4617, "taker_buy_base": 1745689.0, "taker_buy_quote": 67862.02912 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03933, "high": 0.03941, "low": 0.03871, "close": 0.03887, "volume": 3007932.0, "close_time": 1764028799999, "quote_volume": 117600.26635, "trades": 4684, "taker_buy_base": 1392267.0, "taker_buy_quote": 54450.25758 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03884, "high": 0.03896, "low": 0.03839, "close": 0.03858, "volume": 2183118.0, "close_time": 1764043199999, "quote_volume": 84448.47934, "trades": 2153, "taker_buy_base": 927904.0, "taker_buy_quote": 35909.69409 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03857, "high": 0.03892, "low": 0.0379, "close": 0.03807, "volume": 2969796.0, "close_time": 1764057599999, "quote_volume": 114164.21013, "trades": 3093, "taker_buy_base": 1413587.0, "taker_buy_quote": 54365.43783 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03813, "high": 0.03867, "low": 0.03802, "close": 0.03856, "volume": 3171535.0, "close_time": 1764071999999, "quote_volume": 121457.94938, "trades": 2874, "taker_buy_base": 1896309.0, "taker_buy_quote": 72629.36966 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03858, "high": 0.03876, "low": 0.0378, "close": 0.03867, "volume": 5744390.0, "close_time": 1764086399999, "quote_volume": 220081.29504, "trades": 7362, "taker_buy_base": 2988152.0, "taker_buy_quote": 114461.87429 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03865, "high": 0.03941, "low": 0.03846, "close": 0.03919, "volume": 2430374.0, "close_time": 1764100799999, "quote_volume": 94768.83715, "trades": 2671, "taker_buy_base": 1291642.0, "taker_buy_quote": 50366.16527 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03921, "high": 0.04031, "low": 0.03901, "close": 0.03975, "volume": 6560332.0, "close_time": 1764115199999, "quote_volume": 259575.82576, "trades": 3724, "taker_buy_base": 3579118.0, "taker_buy_quote": 141839.2745 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03976, "high": 0.04047, "low": 0.03947, "close": 0.04017, "volume": 2937357.0, "close_time": 1764129599999, "quote_volume": 117262.32359, "trades": 2325, "taker_buy_base": 1371482.0, "taker_buy_quote": 54766.30378 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04011, "high": 0.04196, "low": 0.03999, "close": 0.04024, "volume": 11866213.0, "close_time": 1764143999999, "quote_volume": 486366.45238, "trades": 7606, "taker_buy_base": 5674671.0, "taker_buy_quote": 232431.81447 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04031, "high": 0.04035, "low": 0.03929, "close": 0.03941, "volume": 3291517.0, "close_time": 1764158399999, "quote_volume": 130939.53397, "trades": 1860, "taker_buy_base": 1419118.0, "taker_buy_quote": 56434.07331 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03941, "high": 0.03985, "low": 0.03911, "close": 0.03972, "volume": 3595200.0, "close_time": 1764172799999, "quote_volume": 142052.08827, "trades": 3725, "taker_buy_base": 1641789.0, "taker_buy_quote": 64906.24926 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03972, "high": 0.04072, "low": 0.03966, "close": 0.04058, "volume": 3042682.0, "close_time": 1764187199999, "quote_volume": 122483.59664, "trades": 2007, "taker_buy_base": 1926104.0, "taker_buy_quote": 77567.27602 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04057, "high": 0.04063, "low": 0.0402, "close": 0.04037, "volume": 1348573.0, "close_time": 1764201599999, "quote_volume": 54576.66998, "trades": 1034, "taker_buy_base": 739576.0, "taker_buy_quote": 29925.48726 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04046, "high": 0.0405, "low": 0.03991, "close": 0.04004, "volume": 3441070.0, "close_time": 1764215999999, "quote_volume": 138119.63871, "trades": 6118, "taker_buy_base": 1677046.0, "taker_buy_quote": 67362.23354 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.04005, "high": 0.04032, "low": 0.03973, "close": 0.03993, "volume": 2499410.0, "close_time": 1764230399999, "quote_volume": 99784.40502, "trades": 2451, "taker_buy_base": 1101406.0, "taker_buy_quote": 43999.53586 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0399, "high": 0.04048, "low": 0.03959, "close": 0.04001, "volume": 5422004.0, "close_time": 1764244799999, "quote_volume": 217066.22302, "trades": 5584, "taker_buy_base": 2850676.0, "taker_buy_quote": 114151.34699 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.04003, "high": 0.04019, "low": 0.03969, "close": 0.03979, "volume": 2875012.0, "close_time": 1764259199999, "quote_volume": 114601.70633, "trades": 3016, "taker_buy_base": 1428383.0, "taker_buy_quote": 56915.19184 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03982, "high": 0.04062, "low": 0.0398, "close": 0.04024, "volume": 2862381.0, "close_time": 1764273599999, "quote_volume": 114971.36489, "trades": 1317, "taker_buy_base": 1498122.0, "taker_buy_quote": 60192.11291 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04024, "high": 0.04065, "low": 0.03957, "close": 0.0398, "volume": 2915501.0, "close_time": 1764287999999, "quote_volume": 117177.86439, "trades": 3026, "taker_buy_base": 1393218.0, "taker_buy_quote": 55994.10917 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03978, "high": 0.04017, "low": 0.03956, "close": 0.03964, "volume": 3661214.0, "close_time": 1764302399999, "quote_volume": 145908.32273, "trades": 2522, "taker_buy_base": 1768984.0, "taker_buy_quote": 70526.31655 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03965, "high": 0.03977, "low": 0.03923, "close": 0.0393, "volume": 3798891.0, "close_time": 1764316799999, "quote_volume": 149928.51226, "trades": 2268, "taker_buy_base": 929454.0, "taker_buy_quote": 36665.0645 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03931, "high": 0.04017, "low": 0.03925, "close": 0.03959, "volume": 7040016.0, "close_time": 1764331199999, "quote_volume": 280544.90651, "trades": 11410, "taker_buy_base": 3192950.0, "taker_buy_quote": 127322.91655 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03956, "high": 0.03986, "low": 0.03921, "close": 0.03949, "volume": 4739114.0, "close_time": 1764345599999, "quote_volume": 187350.44169, "trades": 6371, "taker_buy_base": 1968920.0, "taker_buy_quote": 77834.7601 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03949, "high": 0.03951, "low": 0.03797, "close": 0.03855, "volume": 3712886.0, "close_time": 1764359999999, "quote_volume": 143119.29601, "trades": 2355, "taker_buy_base": 1864286.0, "taker_buy_quote": 71831.73626 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03856, "high": 0.03898, "low": 0.03841, "close": 0.03888, "volume": 1213471.0, "close_time": 1764374399999, "quote_volume": 46941.75867, "trades": 797, "taker_buy_base": 614582.0, "taker_buy_quote": 23774.50651 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03888, "high": 0.03905, "low": 0.03858, "close": 0.03878, "volume": 2372438.0, "close_time": 1764388799999, "quote_volume": 92164.48435, "trades": 1918, "taker_buy_base": 1183271.0, "taker_buy_quote": 45977.67994 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03879, "high": 0.03898, "low": 0.03833, "close": 0.03859, "volume": 3604071.0, "close_time": 1764403199999, "quote_volume": 138966.46123, "trades": 7607, "taker_buy_base": 1883121.0, "taker_buy_quote": 72646.72437 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03854, "high": 0.03897, "low": 0.03821, "close": 0.03894, "volume": 3732166.0, "close_time": 1764417599999, "quote_volume": 144018.30854, "trades": 3925, "taker_buy_base": 1977611.0, "taker_buy_quote": 76349.96932 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03894, "high": 0.039, "low": 0.03853, "close": 0.03877, "volume": 4492939.0, "close_time": 1764431999999, "quote_volume": 174066.43823, "trades": 2957, "taker_buy_base": 2236619.0, "taker_buy_quote": 86649.17369 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03874, "high": 0.03876, "low": 0.03813, "close": 0.03862, "volume": 3824293.0, "close_time": 1764446399999, "quote_volume": 147039.51326, "trades": 6348, "taker_buy_base": 1863482.0, "taker_buy_quote": 71653.30744 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03862, "high": 0.03939, "low": 0.03852, "close": 0.03865, "volume": 2428223.0, "close_time": 1764460799999, "quote_volume": 94609.4654, "trades": 1856, "taker_buy_base": 1241280.0, "taker_buy_quote": 48375.69872 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03868, "high": 0.03908, "low": 0.03809, "close": 0.03841, "volume": 3646487.0, "close_time": 1764475199999, "quote_volume": 140522.60754, "trades": 3738, "taker_buy_base": 1768792.0, "taker_buy_quote": 68204.32092 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03843, "high": 0.03853, "low": 0.03769, "close": 0.03801, "volume": 3760091.0, "close_time": 1764489599999, "quote_volume": 142995.11302, "trades": 4654, "taker_buy_base": 1942128.0, "taker_buy_quote": 73906.25379 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03802, "high": 0.03845, "low": 0.03782, "close": 0.03788, "volume": 3279425.0, "close_time": 1764503999999, "quote_volume": 124841.72515, "trades": 2723, "taker_buy_base": 1851499.0, "taker_buy_quote": 70495.36396 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03786, "high": 0.03875, "low": 0.03773, "close": 0.03844, "volume": 4135109.0, "close_time": 1764518399999, "quote_volume": 158387.32453, "trades": 2234, "taker_buy_base": 2495040.0, "taker_buy_quote": 95594.50115 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03842, "high": 0.03888, "low": 0.03827, "close": 0.03858, "volume": 5828476.0, "close_time": 1764532799999, "quote_volume": 224957.92215, "trades": 5603, "taker_buy_base": 3494489.0, "taker_buy_quote": 134929.4417 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03858, "high": 0.03887, "low": 0.03832, "close": 0.03833, "volume": 2007173.0, "close_time": 1764547199999, "quote_volume": 77396.81822, "trades": 1536, "taker_buy_base": 900897.0, "taker_buy_quote": 34742.52827 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03839, "high": 0.03919, "low": 0.03634, "close": 0.03667, "volume": 25631279.0, "close_time": 1764561599999, "quote_volume": 955657.63128, "trades": 18259, "taker_buy_base": 12483797.0, "taker_buy_quote": 466822.59194 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03664, "high": 0.03668, "low": 0.03609, "close": 0.03638, "volume": 6767279.0, "close_time": 1764575999999, "quote_volume": 246304.54774, "trades": 4361, "taker_buy_base": 3556374.0, "taker_buy_quote": 129388.67867 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.03636, "high": 0.03663, "low": 0.03631, "close": 0.03653, "volume": 1925888.0, "close_time": 1764590399999, "quote_volume": 70198.37437, "trades": 2599, "taker_buy_base": 940222.0, "taker_buy_quote": 34276.8582 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03651, "high": 0.03655, "low": 0.03534, "close": 0.03589, "volume": 11431960.0, "close_time": 1764604799999, "quote_volume": 410570.97576, "trades": 6566, "taker_buy_base": 4740033.0, "taker_buy_quote": 170184.40694 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0359, "high": 0.03683, "low": 0.03551, "close": 0.03586, "volume": 19116590.0, "close_time": 1764619199999, "quote_volume": 688421.42385, "trades": 10465, "taker_buy_base": 9686927.0, "taker_buy_quote": 347927.67656 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03585, "high": 0.03662, "low": 0.03583, "close": 0.03629, "volume": 4129693.0, "close_time": 1764633599999, "quote_volume": 149992.44634, "trades": 3189, "taker_buy_base": 1619252.0, "taker_buy_quote": 58746.29262 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03627, "high": 0.03761, "low": 0.03526, "close": 0.0375, "volume": 17635397.0, "close_time": 1764647999999, "quote_volume": 635868.34209, "trades": 11564, "taker_buy_base": 8182031.0, "taker_buy_quote": 295657.69191 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03743, "high": 0.03788, "low": 0.03656, "close": 0.03719, "volume": 22225544.0, "close_time": 1764662399999, "quote_volume": 824118.35243, "trades": 13505, "taker_buy_base": 12315548.0, "taker_buy_quote": 456964.81641 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03717, "high": 0.03824, "low": 0.03659, "close": 0.03796, "volume": 10566856.0, "close_time": 1764676799999, "quote_volume": 394528.6508, "trades": 9357, "taker_buy_base": 5357855.0, "taker_buy_quote": 200111.42802 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03795, "high": 0.04011, "low": 0.03749, "close": 0.04006, "volume": 8351487.0, "close_time": 1764691199999, "quote_volume": 323701.11825, "trades": 6491, "taker_buy_base": 4601283.0, "taker_buy_quote": 178534.08992 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.04007, "high": 0.04068, "low": 0.0394, "close": 0.04018, "volume": 6871696.0, "close_time": 1764705599999, "quote_volume": 275146.03556, "trades": 8289, "taker_buy_base": 3444408.0, "taker_buy_quote": 137862.14987 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04017, "high": 0.04018, "low": 0.03945, "close": 0.03971, "volume": 3402426.0, "close_time": 1764719999999, "quote_volume": 135140.46588, "trades": 3772, "taker_buy_base": 1675067.0, "taker_buy_quote": 66559.47113 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03967, "high": 0.03987, "low": 0.03867, "close": 0.0387, "volume": 5141970.0, "close_time": 1764734399999, "quote_volume": 200884.20815, "trades": 4285, "taker_buy_base": 2155617.0, "taker_buy_quote": 84266.85064 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0387, "high": 0.03922, "low": 0.03855, "close": 0.03877, "volume": 1555743.0, "close_time": 1764748799999, "quote_volume": 60341.006, "trades": 1240, "taker_buy_base": 793536.0, "taker_buy_quote": 30785.62385 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03876, "high": 0.03893, "low": 0.0383, "close": 0.03847, "volume": 3566415.0, "close_time": 1764763199999, "quote_volume": 137834.45318, "trades": 2339, "taker_buy_base": 1821367.0, "taker_buy_quote": 70470.02494 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03845, "high": 0.03868, "low": 0.03745, "close": 0.0383, "volume": 4964068.0, "close_time": 1764777599999, "quote_volume": 189098.28704, "trades": 4902, "taker_buy_base": 2409278.0, "taker_buy_quote": 91782.88005 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0383, "high": 0.03893, "low": 0.03799, "close": 0.03892, "volume": 2623278.0, "close_time": 1764791999999, "quote_volume": 100844.2632, "trades": 2118, "taker_buy_base": 1335779.0, "taker_buy_quote": 51339.61854 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03894, "high": 0.03962, "low": 0.03857, "close": 0.03903, "volume": 2984254.0, "close_time": 1764806399999, "quote_volume": 116549.47634, "trades": 3663, "taker_buy_base": 1469587.0, "taker_buy_quote": 57441.7651 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03906, "high": 0.03922, "low": 0.03814, "close": 0.03817, "volume": 2921639.0, "close_time": 1764820799999, "quote_volume": 112628.74441, "trades": 3168, "taker_buy_base": 1152205.0, "taker_buy_quote": 44447.31738 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03819, "high": 0.03846, "low": 0.03805, "close": 0.03835, "volume": 2277839.0, "close_time": 1764835199999, "quote_volume": 87201.0372, "trades": 1727, "taker_buy_base": 1328104.0, "taker_buy_quote": 50849.24763 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03837, "high": 0.03911, "low": 0.03829, "close": 0.0386, "volume": 5517221.0, "close_time": 1764849599999, "quote_volume": 213638.84188, "trades": 3798, "taker_buy_base": 2908909.0, "taker_buy_quote": 112636.03723 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03862, "high": 0.0389, "low": 0.03802, "close": 0.03861, "volume": 2540540.0, "close_time": 1764863999999, "quote_volume": 97869.76259, "trades": 1452, "taker_buy_base": 1460699.0, "taker_buy_quote": 56287.26074 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03865, "high": 0.03877, "low": 0.03742, "close": 0.03805, "volume": 3352914.0, "close_time": 1764878399999, "quote_volume": 127680.46691, "trades": 2970, "taker_buy_base": 1813262.0, "taker_buy_quote": 69172.6471 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03807, "high": 0.03868, "low": 0.03795, "close": 0.03867, "volume": 1293283.0, "close_time": 1764892799999, "quote_volume": 49427.77238, "trades": 1018, "taker_buy_base": 702359.0, "taker_buy_quote": 26825.79357 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03868, "high": 0.03948, "low": 0.03827, "close": 0.03856, "volume": 6662349.0, "close_time": 1764907199999, "quote_volume": 257923.68237, "trades": 3922, "taker_buy_base": 3646379.0, "taker_buy_quote": 141118.8876 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03856, "high": 0.03931, "low": 0.03856, "close": 0.03926, "volume": 6078894.0, "close_time": 1764921599999, "quote_volume": 237160.79958, "trades": 2992, "taker_buy_base": 2918275.0, "taker_buy_quote": 113859.43112 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03926, "high": 0.03929, "low": 0.03807, "close": 0.03865, "volume": 4015947.0, "close_time": 1764935999999, "quote_volume": 154896.77339, "trades": 2319, "taker_buy_base": 2024964.0, "taker_buy_quote": 78112.42662 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03864, "high": 0.0389, "low": 0.03808, "close": 0.03832, "volume": 4429194.0, "close_time": 1764950399999, "quote_volume": 170313.19813, "trades": 2907, "taker_buy_base": 2243423.0, "taker_buy_quote": 86312.3066 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03833, "high": 0.03836, "low": 0.03678, "close": 0.03736, "volume": 4693827.0, "close_time": 1764964799999, "quote_volume": 175324.92345, "trades": 2088, "taker_buy_base": 2380672.0, "taker_buy_quote": 88997.57826 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03736, "high": 0.03774, "low": 0.03713, "close": 0.03772, "volume": 1441427.0, "close_time": 1764979199999, "quote_volume": 53979.8055, "trades": 1153, "taker_buy_base": 786425.0, "taker_buy_quote": 29454.22573 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03771, "high": 0.03849, "low": 0.0373, "close": 0.03836, "volume": 9281643.0, "close_time": 1764993599999, "quote_volume": 350871.29513, "trades": 5409, "taker_buy_base": 4012817.0, "taker_buy_quote": 152071.38211 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03839, "high": 0.03855, "low": 0.03785, "close": 0.03821, "volume": 2346605.0, "close_time": 1765007999999, "quote_volume": 89450.80237, "trades": 1392, "taker_buy_base": 1269771.0, "taker_buy_quote": 48402.67398 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03825, "high": 0.03837, "low": 0.03791, "close": 0.03813, "volume": 1256786.0, "close_time": 1765022399999, "quote_volume": 47907.16785, "trades": 749, "taker_buy_base": 696480.0, "taker_buy_quote": 26536.38014 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03813, "high": 0.03826, "low": 0.03761, "close": 0.03796, "volume": 2525352.0, "close_time": 1765036799999, "quote_volume": 95919.91681, "trades": 1385, "taker_buy_base": 1089566.0, "taker_buy_quote": 41364.604 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03795, "high": 0.03816, "low": 0.03754, "close": 0.03764, "volume": 1576214.0, "close_time": 1765051199999, "quote_volume": 59627.18245, "trades": 771, "taker_buy_base": 780236.0, "taker_buy_quote": 29521.62818 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03767, "high": 0.03808, "low": 0.03767, "close": 0.03778, "volume": 1112310.0, "close_time": 1765065599999, "quote_volume": 42059.20337, "trades": 471, "taker_buy_base": 548512.0, "taker_buy_quote": 20741.63178 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03783, "high": 0.03816, "low": 0.03765, "close": 0.03809, "volume": 2455310.0, "close_time": 1765079999999, "quote_volume": 93085.01104, "trades": 1055, "taker_buy_base": 1266924.0, "taker_buy_quote": 48052.57786 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0381, "high": 0.03817, "low": 0.03779, "close": 0.03783, "volume": 953322.0, "close_time": 1765094399999, "quote_volume": 36258.29919, "trades": 515, "taker_buy_base": 509217.0, "taker_buy_quote": 19368.15526 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03787, "high": 0.03879, "low": 0.03738, "close": 0.03753, "volume": 8895007.0, "close_time": 1765108799999, "quote_volume": 337746.49806, "trades": 3251, "taker_buy_base": 4257859.0, "taker_buy_quote": 161656.76875 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03751, "high": 0.03845, "low": 0.03689, "close": 0.03834, "volume": 4942947.0, "close_time": 1765123199999, "quote_volume": 186470.63223, "trades": 2792, "taker_buy_base": 2323538.0, "taker_buy_quote": 87591.74949 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03828, "high": 0.0414, "low": 0.0382, "close": 0.0402, "volume": 29102503.0, "close_time": 1765137599999, "quote_volume": 1170152.315, "trades": 17967, "taker_buy_base": 14195389.0, "taker_buy_quote": 570653.23538 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0402, "high": 0.04047, "low": 0.03857, "close": 0.03938, "volume": 12758794.0, "close_time": 1765151999999, "quote_volume": 506536.96569, "trades": 6346, "taker_buy_base": 5926833.0, "taker_buy_quote": 235270.76825 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03939, "high": 0.03941, "low": 0.03858, "close": 0.03888, "volume": 4892482.0, "close_time": 1765166399999, "quote_volume": 190814.73646, "trades": 2343, "taker_buy_base": 2517376.0, "taker_buy_quote": 98189.76013 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03888, "high": 0.03916, "low": 0.0388, "close": 0.03889, "volume": 2590058.0, "close_time": 1765180799999, "quote_volume": 100946.93646, "trades": 1316, "taker_buy_base": 1408585.0, "taker_buy_quote": 54904.5833 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03889, "high": 0.03983, "low": 0.03888, "close": 0.03932, "volume": 3571274.0, "close_time": 1765195199999, "quote_volume": 140977.88765, "trades": 1856, "taker_buy_base": 2311955.0, "taker_buy_quote": 91297.25044 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03933, "high": 0.03996, "low": 0.03889, "close": 0.03919, "volume": 5622557.0, "close_time": 1765209599999, "quote_volume": 221829.21807, "trades": 2875, "taker_buy_base": 2474334.0, "taker_buy_quote": 97613.97163 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03922, "high": 0.04095, "low": 0.03911, "close": 0.04066, "volume": 6709698.0, "close_time": 1765223999999, "quote_volume": 268036.6074, "trades": 3235, "taker_buy_base": 3908026.0, "taker_buy_quote": 155765.3623 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.04069, "high": 0.04091, "low": 0.03984, "close": 0.04027, "volume": 3898725.0, "close_time": 1765238399999, "quote_volume": 157276.63681, "trades": 2318, "taker_buy_base": 2307765.0, "taker_buy_quote": 93114.67909 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.04032, "high": 0.04048, "low": 0.03931, "close": 0.03971, "volume": 4522263.0, "close_time": 1765252799999, "quote_volume": 179492.72051, "trades": 2047, "taker_buy_base": 1707073.0, "taker_buy_quote": 67724.73314 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03971, "high": 0.03991, "low": 0.03939, "close": 0.03976, "volume": 3333688.0, "close_time": 1765267199999, "quote_volume": 132093.43663, "trades": 2061, "taker_buy_base": 1736799.0, "taker_buy_quote": 68883.22846 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03976, "high": 0.04097, "low": 0.03946, "close": 0.04027, "volume": 8790457.0, "close_time": 1765281599999, "quote_volume": 352881.78677, "trades": 5056, "taker_buy_base": 4213606.0, "taker_buy_quote": 168989.46013 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.04025, "high": 0.0408, "low": 0.03954, "close": 0.04037, "volume": 5291309.0, "close_time": 1765295999999, "quote_volume": 212450.46456, "trades": 2779, "taker_buy_base": 2726512.0, "taker_buy_quote": 109550.42828 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.04036, "high": 0.04108, "low": 0.04003, "close": 0.04007, "volume": 7300228.0, "close_time": 1765310399999, "quote_volume": 297164.42861, "trades": 4330, "taker_buy_base": 3923222.0, "taker_buy_quote": 159833.32695 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.04007, "high": 0.04028, "low": 0.0396, "close": 0.04012, "volume": 3743966.0, "close_time": 1765324799999, "quote_volume": 149667.18674, "trades": 2316, "taker_buy_base": 2322366.0, "taker_buy_quote": 92837.98416 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.04015, "high": 0.04022, "low": 0.03928, "close": 0.03952, "volume": 6165192.0, "close_time": 1765339199999, "quote_volume": 243740.50379, "trades": 2343, "taker_buy_base": 2230137.0, "taker_buy_quote": 88222.54521 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03951, "high": 0.03963, "low": 0.03896, "close": 0.03906, "volume": 2662644.0, "close_time": 1765353599999, "quote_volume": 104742.00387, "trades": 1619, "taker_buy_base": 1035455.0, "taker_buy_quote": 40737.84176 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03907, "high": 0.0394, "low": 0.03876, "close": 0.03915, "volume": 2759902.0, "close_time": 1765367999999, "quote_volume": 107770.9838, "trades": 1839, "taker_buy_base": 1307074.0, "taker_buy_quote": 51056.68911 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03914, "high": 0.03978, "low": 0.03897, "close": 0.0393, "volume": 3750763.0, "close_time": 1765382399999, "quote_volume": 147838.15362, "trades": 1593, "taker_buy_base": 1545204.0, "taker_buy_quote": 60922.02772 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03932, "high": 0.03978, "low": 0.03885, "close": 0.03959, "volume": 4564841.0, "close_time": 1765396799999, "quote_volume": 179756.6736, "trades": 3181, "taker_buy_base": 2188771.0, "taker_buy_quote": 86238.37713 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03961, "high": 0.04026, "low": 0.03857, "close": 0.0388, "volume": 3536427.0, "close_time": 1765411199999, "quote_volume": 139713.49142, "trades": 3263, "taker_buy_base": 1987813.0, "taker_buy_quote": 78680.95592 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03878, "high": 0.03891, "low": 0.03774, "close": 0.03796, "volume": 2054612.0, "close_time": 1765425599999, "quote_volume": 78693.91083, "trades": 2453, "taker_buy_base": 781727.0, "taker_buy_quote": 29929.80249 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03795, "high": 0.03847, "low": 0.03781, "close": 0.03834, "volume": 1008021.0, "close_time": 1765439999999, "quote_volume": 38586.03062, "trades": 1246, "taker_buy_base": 472566.0, "taker_buy_quote": 18080.75301 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03836, "high": 0.03853, "low": 0.03797, "close": 0.03842, "volume": 980024.0, "close_time": 1765454399999, "quote_volume": 37499.31093, "trades": 1243, "taker_buy_base": 454846.0, "taker_buy_quote": 17402.45491 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03842, "high": 0.03853, "low": 0.0358, "close": 0.03738, "volume": 7398743.0, "close_time": 1765468799999, "quote_volume": 279010.17829, "trades": 4962, "taker_buy_base": 2717388.0, "taker_buy_quote": 102412.37823 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03737, "high": 0.03803, "low": 0.03691, "close": 0.03755, "volume": 2136156.0, "close_time": 1765483199999, "quote_volume": 79949.9127, "trades": 1814, "taker_buy_base": 1089037.0, "taker_buy_quote": 40788.47785 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03755, "high": 0.03837, "low": 0.03742, "close": 0.03749, "volume": 3615886.0, "close_time": 1765497599999, "quote_volume": 136754.39902, "trades": 2120, "taker_buy_base": 1230912.0, "taker_buy_quote": 46698.06085 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03748, "high": 0.03764, "low": 0.03562, "close": 0.03578, "volume": 12496064.0, "close_time": 1765511999999, "quote_volume": 456403.89476, "trades": 5079, "taker_buy_base": 4266343.0, "taker_buy_quote": 155586.94533 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03577, "high": 0.03622, "low": 0.0356, "close": 0.03605, "volume": 3002528.0, "close_time": 1765526399999, "quote_volume": 107581.89725, "trades": 1278, "taker_buy_base": 1901098.0, "taker_buy_quote": 68083.00088 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03608, "high": 0.03637, "low": 0.0359, "close": 0.03603, "volume": 3694384.0, "close_time": 1765540799999, "quote_volume": 133458.79528, "trades": 2010, "taker_buy_base": 2061509.0, "taker_buy_quote": 74474.4436 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03605, "high": 0.03605, "low": 0.03478, "close": 0.03508, "volume": 6451438.0, "close_time": 1765555199999, "quote_volume": 229753.24524, "trades": 1997, "taker_buy_base": 3189631.0, "taker_buy_quote": 113601.58199 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03505, "high": 0.03518, "low": 0.03446, "close": 0.03463, "volume": 3547246.0, "close_time": 1765569599999, "quote_volume": 123527.16034, "trades": 2028, "taker_buy_base": 1684392.0, "taker_buy_quote": 58700.12212 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03462, "high": 0.03515, "low": 0.0346, "close": 0.03489, "volume": 761322.0, "close_time": 1765583999999, "quote_volume": 26571.25306, "trades": 380, "taker_buy_base": 374265.0, "taker_buy_quote": 13060.632 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03492, "high": 0.03535, "low": 0.03489, "close": 0.03532, "volume": 393254.0, "close_time": 1765598399999, "quote_volume": 13777.60177, "trades": 298, "taker_buy_base": 243771.0, "taker_buy_quote": 8545.3872 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03528, "high": 0.03534, "low": 0.03357, "close": 0.03389, "volume": 12047386.0, "close_time": 1765612799999, "quote_volume": 413737.08138, "trades": 4045, "taker_buy_base": 3485625.0, "taker_buy_quote": 119898.14909 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03391, "high": 0.03394, "low": 0.03251, "close": 0.03355, "volume": 19569341.0, "close_time": 1765627199999, "quote_volume": 649602.97009, "trades": 6015, "taker_buy_base": 7959356.0, "taker_buy_quote": 264629.89432 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03357, "high": 0.03395, "low": 0.03337, "close": 0.03385, "volume": 2546669.0, "close_time": 1765641599999, "quote_volume": 85543.0969, "trades": 1212, "taker_buy_base": 1650342.0, "taker_buy_quote": 55451.91152 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03383, "high": 0.03405, "low": 0.0337, "close": 0.03399, "volume": 2009698.0, "close_time": 1765655999999, "quote_volume": 68037.82496, "trades": 1534, "taker_buy_base": 1349310.0, "taker_buy_quote": 45689.17974 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03403, "high": 0.03437, "low": 0.0337, "close": 0.03401, "volume": 2507785.0, "close_time": 1765670399999, "quote_volume": 85381.89553, "trades": 1170, "taker_buy_base": 1152781.0, "taker_buy_quote": 39255.14595 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.034, "high": 0.03492, "low": 0.034, "close": 0.03423, "volume": 3940670.0, "close_time": 1765684799999, "quote_volume": 135433.59832, "trades": 4248, "taker_buy_base": 2380831.0, "taker_buy_quote": 81921.50771 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03425, "high": 0.03432, "low": 0.0337, "close": 0.0338, "volume": 2914006.0, "close_time": 1765699199999, "quote_volume": 98786.41584, "trades": 3965, "taker_buy_base": 1486935.0, "taker_buy_quote": 50406.23699 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03384, "high": 0.034, "low": 0.03354, "close": 0.0338, "volume": 4839863.0, "close_time": 1765713599999, "quote_volume": 163554.24332, "trades": 2507, "taker_buy_base": 3121042.0, "taker_buy_quote": 105472.67835 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03379, "high": 0.03381, "low": 0.03291, "close": 0.03294, "volume": 1645004.0, "close_time": 1765727999999, "quote_volume": 54655.33497, "trades": 1178, "taker_buy_base": 573476.0, "taker_buy_quote": 19101.09578 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03294, "high": 0.03308, "low": 0.03249, "close": 0.03261, "volume": 4550184.0, "close_time": 1765742399999, "quote_volume": 149260.41524, "trades": 1821, "taker_buy_base": 1692360.0, "taker_buy_quote": 55486.8002 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0326, "high": 0.03276, "low": 0.03194, "close": 0.03225, "volume": 2397317.0, "close_time": 1765756799999, "quote_volume": 77707.05504, "trades": 1391, "taker_buy_base": 893992.0, "taker_buy_quote": 28973.76474 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03225, "high": 0.03283, "low": 0.03218, "close": 0.03246, "volume": 1526388.0, "close_time": 1765771199999, "quote_volume": 49517.65512, "trades": 1188, "taker_buy_base": 845730.0, "taker_buy_quote": 27456.24922 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03246, "high": 0.03252, "low": 0.0321, "close": 0.0322, "volume": 3405312.0, "close_time": 1765785599999, "quote_volume": 110052.25294, "trades": 1381, "taker_buy_base": 1874058.0, "taker_buy_quote": 60613.92957 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03222, "high": 0.03239, "low": 0.03094, "close": 0.03136, "volume": 8748301.0, "close_time": 1765799999999, "quote_volume": 276069.51321, "trades": 3306, "taker_buy_base": 3264729.0, "taker_buy_quote": 103069.18302 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03136, "high": 0.03177, "low": 0.03037, "close": 0.03078, "volume": 6511367.0, "close_time": 1765814399999, "quote_volume": 202247.22809, "trades": 5373, "taker_buy_base": 3607104.0, "taker_buy_quote": 112187.29154 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03076, "high": 0.03168, "low": 0.03011, "close": 0.03159, "volume": 8074221.0, "close_time": 1765828799999, "quote_volume": 248404.25143, "trades": 5013, "taker_buy_base": 4777935.0, "taker_buy_quote": 147098.92809 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03159, "high": 0.03195, "low": 0.03131, "close": 0.03162, "volume": 3358132.0, "close_time": 1765843199999, "quote_volume": 105973.00088, "trades": 2551, "taker_buy_base": 2214409.0, "taker_buy_quote": 69879.31462 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0316, "high": 0.03209, "low": 0.03129, "close": 0.03165, "volume": 5664088.0, "close_time": 1765857599999, "quote_volume": 179550.77891, "trades": 3236, "taker_buy_base": 3847444.0, "taker_buy_quote": 121998.01626 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0317, "high": 0.03172, "low": 0.03136, "close": 0.03152, "volume": 1497954.0, "close_time": 1765871999999, "quote_volume": 47254.89468, "trades": 596, "taker_buy_base": 788021.0, "taker_buy_quote": 24858.47386 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03155, "high": 0.03249, "low": 0.03142, "close": 0.03205, "volume": 3872466.0, "close_time": 1765886399999, "quote_volume": 123977.60273, "trades": 1319, "taker_buy_base": 2105252.0, "taker_buy_quote": 67395.67735 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03205, "high": 0.03231, "low": 0.03125, "close": 0.03157, "volume": 5270640.0, "close_time": 1765900799999, "quote_volume": 167110.23874, "trades": 2009, "taker_buy_base": 2286791.0, "taker_buy_quote": 72688.08584 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03157, "high": 0.03157, "low": 0.03103, "close": 0.03124, "volume": 2142453.0, "close_time": 1765915199999, "quote_volume": 67121.19494, "trades": 695, "taker_buy_base": 1048109.0, "taker_buy_quote": 32822.81279 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03125, "high": 0.03132, "low": 0.03109, "close": 0.03124, "volume": 537704.0, "close_time": 1765929599999, "quote_volume": 16783.74211, "trades": 233, "taker_buy_base": 313533.0, "taker_buy_quote": 9786.08339 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03124, "high": 0.03131, "low": 0.02982, "close": 0.03, "volume": 8817336.0, "close_time": 1765943999999, "quote_volume": 268137.36837, "trades": 1767, "taker_buy_base": 2411775.0, "taker_buy_quote": 73138.74928 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03004, "high": 0.03018, "low": 0.0293, "close": 0.0298, "volume": 5862511.0, "close_time": 1765958399999, "quote_volume": 174144.6424, "trades": 1590, "taker_buy_base": 2248536.0, "taker_buy_quote": 66769.93442 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02973, "high": 0.02999, "low": 0.02947, "close": 0.02998, "volume": 1608868.0, "close_time": 1765972799999, "quote_volume": 47759.07864, "trades": 582, "taker_buy_base": 891757.0, "taker_buy_quote": 26487.34994 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03001, "high": 0.03087, "low": 0.02976, "close": 0.02987, "volume": 6094347.0, "close_time": 1765987199999, "quote_volume": 184102.90637, "trades": 2322, "taker_buy_base": 3833070.0, "taker_buy_quote": 115835.38201 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02986, "high": 0.03181, "low": 0.02944, "close": 0.03166, "volume": 13922169.0, "close_time": 1766001599999, "quote_volume": 428355.61049, "trades": 5591, "taker_buy_base": 7751760.0, "taker_buy_quote": 238198.95633 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03162, "high": 0.0332, "low": 0.03094, "close": 0.03259, "volume": 16921663.0, "close_time": 1766015999999, "quote_volume": 541564.79486, "trades": 6309, "taker_buy_base": 8255824.0, "taker_buy_quote": 264519.09446 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03254, "high": 0.03368, "low": 0.03183, "close": 0.03291, "volume": 18637013.0, "close_time": 1766030399999, "quote_volume": 609952.70878, "trades": 7519, "taker_buy_base": 8822321.0, "taker_buy_quote": 288538.91387 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.03292, "high": 0.03306, "low": 0.03103, "close": 0.03254, "volume": 16624649.0, "close_time": 1766044799999, "quote_volume": 534300.23002, "trades": 5291, "taker_buy_base": 8854304.0, "taker_buy_quote": 284457.93911 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03245, "high": 0.03288, "low": 0.03155, "close": 0.03281, "volume": 12198944.0, "close_time": 1766059199999, "quote_volume": 391658.16549, "trades": 3975, "taker_buy_base": 6969211.0, "taker_buy_quote": 223869.96247 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03281, "high": 0.03552, "low": 0.03236, "close": 0.03309, "volume": 32476101.0, "close_time": 1766073599999, "quote_volume": 1106237.28444, "trades": 10544, "taker_buy_base": 15415399.0, "taker_buy_quote": 524323.1261 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0331, "high": 0.03349, "low": 0.03162, "close": 0.03208, "volume": 18146423.0, "close_time": 1766087999999, "quote_volume": 587849.99573, "trades": 5145, "taker_buy_base": 10181325.0, "taker_buy_quote": 329368.37602 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.03207, "high": 0.03283, "low": 0.0314, "close": 0.03263, "volume": 6846362.0, "close_time": 1766102399999, "quote_volume": 219103.11489, "trades": 3197, "taker_buy_base": 3324429.0, "taker_buy_quote": 106562.48962 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03265, "high": 0.03376, "low": 0.03187, "close": 0.03297, "volume": 8038291.0, "close_time": 1766116799999, "quote_volume": 263670.77232, "trades": 4580, "taker_buy_base": 3502930.0, "taker_buy_quote": 114701.20499 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.03296, "high": 0.03377, "low": 0.03221, "close": 0.03247, "volume": 8607927.0, "close_time": 1766131199999, "quote_volume": 283024.95884, "trades": 2817, "taker_buy_base": 3688245.0, "taker_buy_quote": 121550.59854 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03244, "high": 0.03446, "low": 0.03209, "close": 0.03412, "volume": 11583449.0, "close_time": 1766145599999, "quote_volume": 385800.45822, "trades": 4585, "taker_buy_base": 6637186.0, "taker_buy_quote": 221181.17817 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03413, "high": 0.03481, "low": 0.0339, "close": 0.03458, "volume": 5778501.0, "close_time": 1766159999999, "quote_volume": 198539.56167, "trades": 2545, "taker_buy_base": 3399620.0, "taker_buy_quote": 116819.60783 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.03458, "high": 0.03537, "low": 0.0344, "close": 0.0349, "volume": 11925169.0, "close_time": 1766174399999, "quote_volume": 416136.02668, "trades": 4803, "taker_buy_base": 6255518.0, "taker_buy_quote": 218374.32338 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0349, "high": 0.03509, "low": 0.03475, "close": 0.03496, "volume": 1940528.0, "close_time": 1766188799999, "quote_volume": 67813.39575, "trades": 751, "taker_buy_base": 961320.0, "taker_buy_quote": 33597.9645 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03497, "high": 0.03566, "low": 0.0345, "close": 0.0351, "volume": 4623544.0, "close_time": 1766203199999, "quote_volume": 161940.36463, "trades": 2232, "taker_buy_base": 2478804.0, "taker_buy_quote": 86844.91858 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03507, "high": 0.03517, "low": 0.03448, "close": 0.03499, "volume": 3196844.0, "close_time": 1766217599999, "quote_volume": 111421.66032, "trades": 912, "taker_buy_base": 1506287.0, "taker_buy_quote": 52452.22861 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03496, "high": 0.03524, "low": 0.03488, "close": 0.03511, "volume": 1253167.0, "close_time": 1766231999999, "quote_volume": 43936.28245, "trades": 455, "taker_buy_base": 768339.0, "taker_buy_quote": 26946.23133 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03513, "high": 0.03516, "low": 0.03455, "close": 0.03465, "volume": 931279.0, "close_time": 1766246399999, "quote_volume": 32498.77497, "trades": 378, "taker_buy_base": 431568.0, "taker_buy_quote": 15052.40692 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03465, "high": 0.03492, "low": 0.03465, "close": 0.03481, "volume": 716910.0, "close_time": 1766260799999, "quote_volume": 24943.40689, "trades": 233, "taker_buy_base": 461725.0, "taker_buy_quote": 16067.60521 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03479, "high": 0.0352, "low": 0.03479, "close": 0.03504, "volume": 853220.0, "close_time": 1766275199999, "quote_volume": 29888.14219, "trades": 351, "taker_buy_base": 371149.0, "taker_buy_quote": 13011.47224 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03511, "high": 0.03538, "low": 0.03451, "close": 0.03474, "volume": 1666987.0, "close_time": 1766289599999, "quote_volume": 57975.47693, "trades": 529, "taker_buy_base": 459459.0, "taker_buy_quote": 15997.84928 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03476, "high": 0.03502, "low": 0.03474, "close": 0.03493, "volume": 1118129.0, "close_time": 1766303999999, "quote_volume": 39010.705, "trades": 374, "taker_buy_base": 295211.0, "taker_buy_quote": 10288.84094 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03497, "high": 0.03513, "low": 0.03466, "close": 0.03471, "volume": 910555.0, "close_time": 1766318399999, "quote_volume": 31782.47084, "trades": 285, "taker_buy_base": 368198.0, "taker_buy_quote": 12876.24311 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03475, "high": 0.03485, "low": 0.034, "close": 0.03423, "volume": 2563720.0, "close_time": 1766332799999, "quote_volume": 87923.20488, "trades": 2196, "taker_buy_base": 1068233.0, "taker_buy_quote": 36684.92541 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03427, "high": 0.03511, "low": 0.03421, "close": 0.03511, "volume": 1576715.0, "close_time": 1766347199999, "quote_volume": 54678.15768, "trades": 575, "taker_buy_base": 852490.0, "taker_buy_quote": 29559.62117 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03506, "high": 0.0354, "low": 0.03469, "close": 0.0354, "volume": 1297141.0, "close_time": 1766361599999, "quote_volume": 45433.19542, "trades": 405, "taker_buy_base": 592795.0, "taker_buy_quote": 20755.09772 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03542, "high": 0.03603, "low": 0.03459, "close": 0.03541, "volume": 7781979.0, "close_time": 1766375999999, "quote_volume": 274416.7143, "trades": 4835, "taker_buy_base": 3283527.0, "taker_buy_quote": 115948.44711 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03539, "high": 0.0361, "low": 0.03536, "close": 0.03569, "volume": 2806963.0, "close_time": 1766390399999, "quote_volume": 100304.60636, "trades": 1020, "taker_buy_base": 1450755.0, "taker_buy_quote": 51800.62943 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03568, "high": 0.03812, "low": 0.03568, "close": 0.03697, "volume": 22076924.0, "close_time": 1766404799999, "quote_volume": 818236.97965, "trades": 9650, "taker_buy_base": 11668661.0, "taker_buy_quote": 431623.5481 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03692, "high": 0.03744, "low": 0.03597, "close": 0.03684, "volume": 13266340.0, "close_time": 1766419199999, "quote_volume": 486656.81109, "trades": 5853, "taker_buy_base": 7305502.0, "taker_buy_quote": 268016.21953 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03679, "high": 0.03696, "low": 0.03636, "close": 0.03696, "volume": 4012489.0, "close_time": 1766433599999, "quote_volume": 147080.29399, "trades": 1576, "taker_buy_base": 1994824.0, "taker_buy_quote": 73150.02782 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03693, "high": 0.03777, "low": 0.03692, "close": 0.03744, "volume": 4703057.0, "close_time": 1766447999999, "quote_volume": 175430.6446, "trades": 2388, "taker_buy_base": 2637231.0, "taker_buy_quote": 98369.65636 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03742, "high": 0.03821, "low": 0.03728, "close": 0.03803, "volume": 5689954.0, "close_time": 1766462399999, "quote_volume": 214446.85904, "trades": 2106, "taker_buy_base": 2823791.0, "taker_buy_quote": 106464.46142 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03803, "high": 0.03845, "low": 0.03689, "close": 0.03763, "volume": 8199684.0, "close_time": 1766476799999, "quote_volume": 308951.00669, "trades": 3010, "taker_buy_base": 3896117.0, "taker_buy_quote": 146824.85993 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03762, "high": 0.03858, "low": 0.0367, "close": 0.0367, "volume": 9270569.0, "close_time": 1766491199999, "quote_volume": 350569.27077, "trades": 2839, "taker_buy_base": 4247249.0, "taker_buy_quote": 160454.87993 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0367, "high": 0.03761, "low": 0.03657, "close": 0.03743, "volume": 6532793.0, "close_time": 1766505599999, "quote_volume": 242398.11797, "trades": 2577, "taker_buy_base": 3243350.0, "taker_buy_quote": 120274.21297 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03742, "high": 0.03774, "low": 0.03698, "close": 0.03719, "volume": 4004098.0, "close_time": 1766519999999, "quote_volume": 149325.76687, "trades": 1991, "taker_buy_base": 2165607.0, "taker_buy_quote": 80764.06964 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03718, "high": 0.03752, "low": 0.03668, "close": 0.03692, "volume": 2989183.0, "close_time": 1766534399999, "quote_volume": 110810.79332, "trades": 2133, "taker_buy_base": 1209809.0, "taker_buy_quote": 44901.76254 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03696, "high": 0.03744, "low": 0.03591, "close": 0.03636, "volume": 6208798.0, "close_time": 1766548799999, "quote_volume": 227348.476, "trades": 2582, "taker_buy_base": 2604303.0, "taker_buy_quote": 95448.66222 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03636, "high": 0.03654, "low": 0.03603, "close": 0.03637, "volume": 2879968.0, "close_time": 1766563199999, "quote_volume": 104415.18591, "trades": 1066, "taker_buy_base": 1575864.0, "taker_buy_quote": 57120.25574 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03632, "high": 0.03728, "low": 0.03632, "close": 0.03723, "volume": 3776498.0, "close_time": 1766577599999, "quote_volume": 138534.66691, "trades": 1229, "taker_buy_base": 2361885.0, "taker_buy_quote": 86662.63171 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03722, "high": 0.03749, "low": 0.03656, "close": 0.03718, "volume": 3009057.0, "close_time": 1766591999999, "quote_volume": 111603.05255, "trades": 1883, "taker_buy_base": 1369695.0, "taker_buy_quote": 50803.03594 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0371, "close": 0.03718, "volume": 1713705.0, "close_time": 1766606399999, "quote_volume": 63834.31105, "trades": 547, "taker_buy_base": 812116.0, "taker_buy_quote": 30238.52412 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03719, "high": 0.03735, "low": 0.03703, "close": 0.03719, "volume": 770836.0, "close_time": 1766620799999, "quote_volume": 28668.23874, "trades": 259, "taker_buy_base": 531448.0, "taker_buy_quote": 19771.37657 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03677, "close": 0.03705, "volume": 1443490.0, "close_time": 1766635199999, "quote_volume": 53298.50473, "trades": 443, "taker_buy_base": 851506.0, "taker_buy_quote": 31413.9732 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03705, "high": 0.03708, "low": 0.03686, "close": 0.03705, "volume": 423289.0, "close_time": 1766649599999, "quote_volume": 15643.83364, "trades": 112, "taker_buy_base": 104105.0, "taker_buy_quote": 3847.41654 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03703, "high": 0.03713, "low": 0.03647, "close": 0.03678, "volume": 1988750.0, "close_time": 1766663999999, "quote_volume": 73146.14161, "trades": 1130, "taker_buy_base": 1060991.0, "taker_buy_quote": 39000.85785 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03678, "high": 0.03686, "low": 0.03638, "close": 0.03666, "volume": 993454.0, "close_time": 1766678399999, "quote_volume": 36410.31973, "trades": 759, "taker_buy_base": 481564.0, "taker_buy_quote": 17627.4653 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03665, "high": 0.03677, "low": 0.03637, "close": 0.03645, "volume": 932848.0, "close_time": 1766692799999, "quote_volume": 34100.14929, "trades": 762, "taker_buy_base": 403278.0, "taker_buy_quote": 14740.41845 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03645, "high": 0.03658, "low": 0.03566, "close": 0.03571, "volume": 1943889.0, "close_time": 1766707199999, "quote_volume": 70020.80336, "trades": 1869, "taker_buy_base": 731374.0, "taker_buy_quote": 26385.88908 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0357, "high": 0.03589, "low": 0.0348, "close": 0.03528, "volume": 6839156.0, "close_time": 1766721599999, "quote_volume": 241579.2064, "trades": 2151, "taker_buy_base": 2934867.0, "taker_buy_quote": 103583.58027 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03526, "high": 0.03558, "low": 0.0352, "close": 0.03533, "volume": 2232744.0, "close_time": 1766735999999, "quote_volume": 79110.07585, "trades": 1046, "taker_buy_base": 1279844.0, "taker_buy_quote": 45357.73958 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03532, "high": 0.03562, "low": 0.03527, "close": 0.03561, "volume": 830869.0, "close_time": 1766750399999, "quote_volume": 29419.78008, "trades": 721, "taker_buy_base": 413940.0, "taker_buy_quote": 14659.71265 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03563, "high": 0.03598, "low": 0.03519, "close": 0.03598, "volume": 2215194.0, "close_time": 1766764799999, "quote_volume": 78618.50469, "trades": 2250, "taker_buy_base": 1127674.0, "taker_buy_quote": 39959.87558 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03598, "high": 0.0365, "low": 0.03576, "close": 0.03648, "volume": 1368543.0, "close_time": 1766779199999, "quote_volume": 49427.8687, "trades": 1004, "taker_buy_base": 628054.0, "taker_buy_quote": 22704.29274 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0365, "high": 0.03729, "low": 0.03643, "close": 0.03728, "volume": 3408396.0, "close_time": 1766793599999, "quote_volume": 125942.06687, "trades": 1892, "taker_buy_base": 1618532.0, "taker_buy_quote": 59751.16574 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03732, "high": 0.03769, "low": 0.03699, "close": 0.0374, "volume": 3147042.0, "close_time": 1766807999999, "quote_volume": 117439.71739, "trades": 1413, "taker_buy_base": 1323632.0, "taker_buy_quote": 49362.55653 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03738, "high": 0.03809, "low": 0.03733, "close": 0.03806, "volume": 2005487.0, "close_time": 1766822399999, "quote_volume": 75596.95968, "trades": 1104, "taker_buy_base": 1439144.0, "taker_buy_quote": 54291.49829 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03807, "high": 0.03807, "low": 0.03736, "close": 0.03767, "volume": 2635937.0, "close_time": 1766836799999, "quote_volume": 99320.16858, "trades": 1460, "taker_buy_base": 1456520.0, "taker_buy_quote": 54869.5933 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03767, "high": 0.03787, "low": 0.03736, "close": 0.03786, "volume": 1284529.0, "close_time": 1766851199999, "quote_volume": 48397.10013, "trades": 469, "taker_buy_base": 502369.0, "taker_buy_quote": 18925.78845 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03786, "high": 0.03807, "low": 0.03773, "close": 0.03774, "volume": 1096811.0, "close_time": 1766865599999, "quote_volume": 41528.27056, "trades": 379, "taker_buy_base": 608810.0, "taker_buy_quote": 23041.27169 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03776, "high": 0.03809, "low": 0.03769, "close": 0.03797, "volume": 645697.0, "close_time": 1766879999999, "quote_volume": 24480.95512, "trades": 297, "taker_buy_base": 391247.0, "taker_buy_quote": 14822.55456 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03799, "high": 0.03801, "low": 0.03767, "close": 0.03767, "volume": 418651.0, "close_time": 1766894399999, "quote_volume": 15856.20887, "trades": 162, "taker_buy_base": 158866.0, "taker_buy_quote": 6015.61608 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03766, "high": 0.03779, "low": 0.03752, "close": 0.03754, "volume": 657001.0, "close_time": 1766908799999, "quote_volume": 24731.15269, "trades": 241, "taker_buy_base": 269821.0, "taker_buy_quote": 10157.65938 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03757, "high": 0.03769, "low": 0.03747, "close": 0.03764, "volume": 747003.0, "close_time": 1766923199999, "quote_volume": 28068.75366, "trades": 546, "taker_buy_base": 270058.0, "taker_buy_quote": 10152.04307 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03766, "high": 0.03782, "low": 0.03759, "close": 0.0376, "volume": 1008044.0, "close_time": 1766937599999, "quote_volume": 38006.47468, "trades": 521, "taker_buy_base": 528312.0, "taker_buy_quote": 19921.28021 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03759, "high": 0.0377, "low": 0.03703, "close": 0.03703, "volume": 926352.0, "close_time": 1766951999999, "quote_volume": 34622.00502, "trades": 583, "taker_buy_base": 458211.0, "taker_buy_quote": 17125.56178 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03705, "high": 0.0372, "low": 0.03682, "close": 0.03715, "volume": 615947.0, "close_time": 1766966399999, "quote_volume": 22771.77709, "trades": 820, "taker_buy_base": 217661.0, "taker_buy_quote": 8059.17735 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03714, "high": 0.03756, "low": 0.03704, "close": 0.03751, "volume": 638885.0, "close_time": 1766980799999, "quote_volume": 23829.64896, "trades": 445, "taker_buy_base": 297911.0, "taker_buy_quote": 11113.8386 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03751, "high": 0.03851, "low": 0.03731, "close": 0.03835, "volume": 2374082.0, "close_time": 1766995199999, "quote_volume": 89620.27697, "trades": 1047, "taker_buy_base": 1491373.0, "taker_buy_quote": 56263.05938 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03835, "high": 0.03873, "low": 0.03791, "close": 0.03819, "volume": 3014894.0, "close_time": 1767009599999, "quote_volume": 115672.50189, "trades": 1317, "taker_buy_base": 1803987.0, "taker_buy_quote": 69208.15797 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03813, "high": 0.03869, "low": 0.03767, "close": 0.03788, "volume": 2970591.0, "close_time": 1767023999999, "quote_volume": 113347.30697, "trades": 1448, "taker_buy_base": 1573815.0, "taker_buy_quote": 60103.84353 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03788, "high": 0.03906, "low": 0.03779, "close": 0.03836, "volume": 6717378.0, "close_time": 1767038399999, "quote_volume": 258686.89615, "trades": 3175, "taker_buy_base": 3639011.0, "taker_buy_quote": 140207.2832 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03837, "high": 0.03859, "low": 0.03792, "close": 0.03793, "volume": 1516871.0, "close_time": 1767052799999, "quote_volume": 57967.84014, "trades": 1240, "taker_buy_base": 703314.0, "taker_buy_quote": 26895.07479 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03715, "close": 0.03726, "volume": 1357892.0, "close_time": 1767067199999, "quote_volume": 51000.91769, "trades": 891, "taker_buy_base": 573722.0, "taker_buy_quote": 21553.09989 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03724, "high": 0.03766, "low": 0.03709, "close": 0.03727, "volume": 894413.0, "close_time": 1767081599999, "quote_volume": 33420.11401, "trades": 419, "taker_buy_base": 328151.0, "taker_buy_quote": 12282.89133 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03727, "high": 0.03766, "low": 0.03727, "close": 0.03762, "volume": 2087252.0, "close_time": 1767095999999, "quote_volume": 78244.98908, "trades": 1519, "taker_buy_base": 937008.0, "taker_buy_quote": 35131.2239 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03763, "high": 0.03779, "low": 0.03736, "close": 0.03779, "volume": 1306170.0, "close_time": 1767110399999, "quote_volume": 49096.83903, "trades": 864, "taker_buy_base": 653888.0, "taker_buy_quote": 24585.61509 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03778, "high": 0.03782, "low": 0.03741, "close": 0.0377, "volume": 1023473.0, "close_time": 1767124799999, "quote_volume": 38455.7711, "trades": 770, "taker_buy_base": 409163.0, "taker_buy_quote": 15380.31967 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0377, "high": 0.03775, "low": 0.03745, "close": 0.03764, "volume": 786317.0, "close_time": 1767139199999, "quote_volume": 29573.28277, "trades": 744, "taker_buy_base": 524096.0, "taker_buy_quote": 19715.77736 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03763, "high": 0.03763, "low": 0.03692, "close": 0.03722, "volume": 1807994.0, "close_time": 1767153599999, "quote_volume": 67275.82043, "trades": 980, "taker_buy_base": 1040387.0, "taker_buy_quote": 38699.88806 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.03727, "high": 0.03742, "low": 0.03712, "close": 0.03729, "volume": 969559.0, "close_time": 1767167999999, "quote_volume": 36124.6457, "trades": 754, "taker_buy_base": 410675.0, "taker_buy_quote": 15296.66539 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.03729, "high": 0.03789, "low": 0.03722, "close": 0.03762, "volume": 1286728.0, "close_time": 1767182399999, "quote_volume": 48303.66603, "trades": 998, "taker_buy_base": 767509.0, "taker_buy_quote": 28814.93025 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.03761, "high": 0.03866, "low": 0.03755, "close": 0.03808, "volume": 3781292.0, "close_time": 1767196799999, "quote_volume": 144211.23144, "trades": 1876, "taker_buy_base": 2213455.0, "taker_buy_quote": 84496.07385 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.03811, "high": 0.03829, "low": 0.03676, "close": 0.03722, "volume": 6906265.0, "close_time": 1767211199999, "quote_volume": 257545.51067, "trades": 3870, "taker_buy_base": 3039174.0, "taker_buy_quote": 113288.25074 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.03715, "high": 0.03742, "low": 0.03699, "close": 0.03723, "volume": 1386348.0, "close_time": 1767225599999, "quote_volume": 51558.29201, "trades": 676, "taker_buy_base": 567550.0, "taker_buy_quote": 21108.8074 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.03723, "high": 0.03753, "low": 0.03694, "close": 0.03712, "volume": 1762734.0, "close_time": 1767239999999, "quote_volume": 65530.37337, "trades": 443, "taker_buy_base": 989222.0, "taker_buy_quote": 36693.56266 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.03709, "high": 0.03764, "low": 0.03681, "close": 0.03758, "volume": 1337400.0, "close_time": 1767254399999, "quote_volume": 49803.44923, "trades": 548, "taker_buy_base": 866730.0, "taker_buy_quote": 32303.46622 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.03752, "high": 0.03899, "low": 0.03752, "close": 0.03894, "volume": 3723756.0, "close_time": 1767268799999, "quote_volume": 142159.30838, "trades": 1677, "taker_buy_base": 2411419.0, "taker_buy_quote": 91982.33712 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03898, "high": 0.03921, "low": 0.03851, "close": 0.03871, "volume": 5301616.0, "close_time": 1767283199999, "quote_volume": 205955.60747, "trades": 1967, "taker_buy_base": 2979930.0, "taker_buy_quote": 115734.72508 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03871, "high": 0.03898, "low": 0.03819, "close": 0.03845, "volume": 3213821.0, "close_time": 1767297599999, "quote_volume": 123630.34487, "trades": 876, "taker_buy_base": 1247895.0, "taker_buy_quote": 48034.61509 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03849, "high": 0.03875, "low": 0.03829, "close": 0.03874, "volume": 784437.0, "close_time": 1767311999999, "quote_volume": 30211.05211, "trades": 310, "taker_buy_base": 476749.0, "taker_buy_quote": 18373.11031 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0387, "high": 0.03876, "low": 0.03832, "close": 0.03867, "volume": 1020397.0, "close_time": 1767326399999, "quote_volume": 39311.58197, "trades": 383, "taker_buy_base": 465365.0, "taker_buy_quote": 17920.15635 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03866, "high": 0.03875, "low": 0.0385, "close": 0.03874, "volume": 351751.0, "close_time": 1767340799999, "quote_volume": 13587.01761, "trades": 192, "taker_buy_base": 255822.0, "taker_buy_quote": 9878.57829 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03875, "high": 0.03885, "low": 0.03856, "close": 0.03859, "volume": 737657.0, "close_time": 1767355199999, "quote_volume": 28552.22022, "trades": 341, "taker_buy_base": 457498.0, "taker_buy_quote": 17710.74487 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03859, "high": 0.03885, "low": 0.03836, "close": 0.03858, "volume": 1307634.0, "close_time": 1767369599999, "quote_volume": 50566.27794, "trades": 554, "taker_buy_base": 829631.0, "taker_buy_quote": 32118.16578 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03859, "high": 0.03884, "low": 0.03854, "close": 0.03867, "volume": 675121.0, "close_time": 1767383999999, "quote_volume": 26151.98883, "trades": 549, "taker_buy_base": 348984.0, "taker_buy_quote": 13523.5163 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03864, "high": 0.03878, "low": 0.03853, "close": 0.03873, "volume": 389651.0, "close_time": 1767398399999, "quote_volume": 15058.39337, "trades": 374, "taker_buy_base": 214752.0, "taker_buy_quote": 8303.75979 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03874, "high": 0.03883, "low": 0.03861, "close": 0.03875, "volume": 492725.0, "close_time": 1767412799999, "quote_volume": 19087.20212, "trades": 509, "taker_buy_base": 287832.0, "taker_buy_quote": 11156.4206 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03875, "high": 0.0388, "low": 0.0374, "close": 0.03756, "volume": 1969860.0, "close_time": 1767427199999, "quote_volume": 74664.00548, "trades": 751, "taker_buy_base": 708013.0, "taker_buy_quote": 26844.15719 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03754, "high": 0.03793, "low": 0.03749, "close": 0.03792, "volume": 782467.0, "close_time": 1767441599999, "quote_volume": 29541.9609, "trades": 570, "taker_buy_base": 286202.0, "taker_buy_quote": 10823.12678 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03789, "high": 0.03817, "low": 0.03755, "close": 0.03755, "volume": 980789.0, "close_time": 1767455999999, "quote_volume": 37179.6377, "trades": 954, "taker_buy_base": 317128.0, "taker_buy_quote": 12017.86656 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03756, "high": 0.03861, "low": 0.03733, "close": 0.03775, "volume": 2154885.0, "close_time": 1767470399999, "quote_volume": 81551.11917, "trades": 823, "taker_buy_base": 1620422.0, "taker_buy_quote": 61346.75994 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03777, "high": 0.03818, "low": 0.03763, "close": 0.03816, "volume": 861498.0, "close_time": 1767484799999, "quote_volume": 32610.12095, "trades": 360, "taker_buy_base": 224036.0, "taker_buy_quote": 8470.41632 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03811, "high": 0.03859, "low": 0.03811, "close": 0.03854, "volume": 515317.0, "close_time": 1767499199999, "quote_volume": 19790.54453, "trades": 742, "taker_buy_base": 203025.0, "taker_buy_quote": 7800.9304 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03848, "high": 0.03853, "low": 0.03799, "close": 0.03824, "volume": 349110.0, "close_time": 1767513599999, "quote_volume": 13392.52844, "trades": 185, "taker_buy_base": 161325.0, "taker_buy_quote": 6187.29059 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03822, "high": 0.03843, "low": 0.03804, "close": 0.03825, "volume": 756843.0, "close_time": 1767527999999, "quote_volume": 28939.51074, "trades": 302, "taker_buy_base": 119899.0, "taker_buy_quote": 4587.52576 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03834, "high": 0.03867, "low": 0.03833, "close": 0.03851, "volume": 731495.0, "close_time": 1767542399999, "quote_volume": 28159.73973, "trades": 304, "taker_buy_base": 263129.0, "taker_buy_quote": 10131.1353 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03865, "high": 0.03876, "low": 0.03809, "close": 0.03827, "volume": 927119.0, "close_time": 1767556799999, "quote_volume": 35657.09332, "trades": 359, "taker_buy_base": 405478.0, "taker_buy_quote": 15593.09756 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03824, "high": 0.03848, "low": 0.03816, "close": 0.03834, "volume": 245535.0, "close_time": 1767571199999, "quote_volume": 9405.76136, "trades": 135, "taker_buy_base": 131811.0, "taker_buy_quote": 5051.12074 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03839, "high": 0.04322, "low": 0.03839, "close": 0.04004, "volume": 41350442.0, "close_time": 1767585599999, "quote_volume": 1698725.4087, "trades": 26761, "taker_buy_base": 20765742.0, "taker_buy_quote": 853832.7687 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04, "high": 0.04005, "low": 0.0391, "close": 0.03984, "volume": 3203279.0, "close_time": 1767599999999, "quote_volume": 126640.07483, "trades": 1463, "taker_buy_base": 1501484.0, "taker_buy_quote": 59378.49927 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03981, "high": 0.03986, "low": 0.03888, "close": 0.03922, "volume": 5072260.0, "close_time": 1767614399999, "quote_volume": 199009.87826, "trades": 2367, "taker_buy_base": 2861412.0, "taker_buy_quote": 112210.13255 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03922, "high": 0.03957, "low": 0.03885, "close": 0.03916, "volume": 9587502.0, "close_time": 1767628799999, "quote_volume": 375641.77263, "trades": 3110, "taker_buy_base": 4637181.0, "taker_buy_quote": 181838.84467 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03915, "high": 0.03946, "low": 0.03873, "close": 0.0394, "volume": 1335285.0, "close_time": 1767643199999, "quote_volume": 52207.61872, "trades": 824, "taker_buy_base": 923158.0, "taker_buy_quote": 36122.07282 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03942, "high": 0.03985, "low": 0.03936, "close": 0.03961, "volume": 1320730.0, "close_time": 1767657599999, "quote_volume": 52241.32749, "trades": 686, "taker_buy_base": 787927.0, "taker_buy_quote": 31166.28976 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03961, "high": 0.03966, "low": 0.03873, "close": 0.0393, "volume": 4267556.0, "close_time": 1767671999999, "quote_volume": 166929.43685, "trades": 2035, "taker_buy_base": 2106801.0, "taker_buy_quote": 82469.90777 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03931, "high": 0.03952, "low": 0.03866, "close": 0.03873, "volume": 1285357.0, "close_time": 1767686399999, "quote_volume": 50254.46678, "trades": 658, "taker_buy_base": 631714.0, "taker_buy_quote": 24725.01163 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03875, "high": 0.03902, "low": 0.03867, "close": 0.03897, "volume": 1014964.0, "close_time": 1767700799999, "quote_volume": 39397.14469, "trades": 329, "taker_buy_base": 583527.0, "taker_buy_quote": 22645.2943 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03902, "high": 0.03942, "low": 0.03874, "close": 0.03888, "volume": 3520671.0, "close_time": 1767715199999, "quote_volume": 137723.89541, "trades": 1101, "taker_buy_base": 1505081.0, "taker_buy_quote": 58930.463 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03892, "high": 0.03895, "low": 0.03756, "close": 0.03817, "volume": 4258612.0, "close_time": 1767729599999, "quote_volume": 162715.56447, "trades": 1307, "taker_buy_base": 1655984.0, "taker_buy_quote": 63252.60338 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03825, "high": 0.03911, "low": 0.03824, "close": 0.03901, "volume": 1382692.0, "close_time": 1767743999999, "quote_volume": 53778.34749, "trades": 651, "taker_buy_base": 836524.0, "taker_buy_quote": 32560.96818 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.039, "high": 0.039, "low": 0.03809, "close": 0.03843, "volume": 1379214.0, "close_time": 1767758399999, "quote_volume": 53047.39337, "trades": 1146, "taker_buy_base": 605764.0, "taker_buy_quote": 23288.21826 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03844, "high": 0.03882, "low": 0.03818, "close": 0.03882, "volume": 1430232.0, "close_time": 1767772799999, "quote_volume": 54934.36253, "trades": 866, "taker_buy_base": 908475.0, "taker_buy_quote": 34890.79228 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03883, "high": 0.03976, "low": 0.03797, "close": 0.03862, "volume": 15746483.0, "close_time": 1767787199999, "quote_volume": 610584.90452, "trades": 11306, "taker_buy_base": 5726684.0, "taker_buy_quote": 221923.72092 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03862, "high": 0.03869, "low": 0.03801, "close": 0.03835, "volume": 2214239.0, "close_time": 1767801599999, "quote_volume": 84898.31866, "trades": 2586, "taker_buy_base": 1266557.0, "taker_buy_quote": 48615.73161 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03837, "high": 0.03874, "low": 0.03822, "close": 0.03863, "volume": 2144107.0, "close_time": 1767815999999, "quote_volume": 82549.78018, "trades": 2229, "taker_buy_base": 744313.0, "taker_buy_quote": 28661.99343 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03863, "high": 0.03877, "low": 0.03825, "close": 0.0386, "volume": 756769.0, "close_time": 1767830399999, "quote_volume": 29176.70793, "trades": 964, "taker_buy_base": 423944.0, "taker_buy_quote": 16355.91568 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03858, "high": 0.03874, "low": 0.0381, "close": 0.03815, "volume": 1477979.0, "close_time": 1767844799999, "quote_volume": 57007.12638, "trades": 1445, "taker_buy_base": 734758.0, "taker_buy_quote": 28339.88715 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03813, "high": 0.03855, "low": 0.03769, "close": 0.03841, "volume": 903331.0, "close_time": 1767859199999, "quote_volume": 34476.66955, "trades": 852, "taker_buy_base": 450223.0, "taker_buy_quote": 17170.34109 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03839, "high": 0.03847, "low": 0.0376, "close": 0.03811, "volume": 546773.0, "close_time": 1767873599999, "quote_volume": 20794.47224, "trades": 430, "taker_buy_base": 297966.0, "taker_buy_quote": 11328.15791 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03808, "high": 0.03845, "low": 0.0375, "close": 0.03843, "volume": 977475.0, "close_time": 1767887999999, "quote_volume": 37090.4694, "trades": 794, "taker_buy_base": 434180.0, "taker_buy_quote": 16496.39489 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03843, "high": 0.03864, "low": 0.03813, "close": 0.03845, "volume": 1347418.0, "close_time": 1767902399999, "quote_volume": 51815.56737, "trades": 1005, "taker_buy_base": 652662.0, "taker_buy_quote": 25070.36148 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03839, "high": 0.03879, "low": 0.0382, "close": 0.03864, "volume": 605345.0, "close_time": 1767916799999, "quote_volume": 23335.22943, "trades": 607, "taker_buy_base": 370840.0, "taker_buy_quote": 14296.25458 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03866, "high": 0.03892, "low": 0.03845, "close": 0.03888, "volume": 611241.0, "close_time": 1767931199999, "quote_volume": 23690.19244, "trades": 299, "taker_buy_base": 453608.0, "taker_buy_quote": 17585.22367 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03889, "high": 0.03947, "low": 0.03868, "close": 0.03901, "volume": 1263676.0, "close_time": 1767945599999, "quote_volume": 49387.2829, "trades": 906, "taker_buy_base": 734790.0, "taker_buy_quote": 28698.56902 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03905, "high": 0.03937, "low": 0.03848, "close": 0.03915, "volume": 1564072.0, "close_time": 1767959999999, "quote_volume": 61016.83831, "trades": 1041, "taker_buy_base": 436933.0, "taker_buy_quote": 17011.24118 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03912, "high": 0.03968, "low": 0.03878, "close": 0.03915, "volume": 2550825.0, "close_time": 1767974399999, "quote_volume": 100361.69079, "trades": 3127, "taker_buy_base": 1348917.0, "taker_buy_quote": 53115.04652 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03916, "high": 0.03933, "low": 0.03851, "close": 0.03861, "volume": 809056.0, "close_time": 1767988799999, "quote_volume": 31566.34788, "trades": 447, "taker_buy_base": 296449.0, "taker_buy_quote": 11544.2009 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0386, "high": 0.03898, "low": 0.03851, "close": 0.03897, "volume": 232992.0, "close_time": 1768003199999, "quote_volume": 9023.86374, "trades": 426, "taker_buy_base": 104383.0, "taker_buy_quote": 4042.32319 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03889, "high": 0.03946, "low": 0.03874, "close": 0.03945, "volume": 1951763.0, "close_time": 1768017599999, "quote_volume": 76158.4206, "trades": 836, "taker_buy_base": 901527.0, "taker_buy_quote": 35168.24232 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03947, "high": 0.04042, "low": 0.03923, "close": 0.0403, "volume": 1931671.0, "close_time": 1768031999999, "quote_volume": 76929.55014, "trades": 874, "taker_buy_base": 809820.0, "taker_buy_quote": 32294.92877 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0403, "high": 0.041, "low": 0.03926, "close": 0.0397, "volume": 9744462.0, "close_time": 1768046399999, "quote_volume": 393486.37506, "trades": 6684, "taker_buy_base": 5403876.0, "taker_buy_quote": 218589.78787 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03966, "high": 0.04049, "low": 0.0395, "close": 0.04045, "volume": 1434871.0, "close_time": 1768060799999, "quote_volume": 57445.94602, "trades": 1256, "taker_buy_base": 654368.0, "taker_buy_quote": 26195.94177 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04044, "high": 0.04067, "low": 0.04002, "close": 0.04027, "volume": 676660.0, "close_time": 1768075199999, "quote_volume": 27272.90838, "trades": 487, "taker_buy_base": 280604.0, "taker_buy_quote": 11306.37301 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04034, "high": 0.04036, "low": 0.03949, "close": 0.03971, "volume": 523568.0, "close_time": 1768089599999, "quote_volume": 20861.37144, "trades": 346, "taker_buy_base": 230480.0, "taker_buy_quote": 9171.82398 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03973, "high": 0.03973, "low": 0.03931, "close": 0.03961, "volume": 1126906.0, "close_time": 1768103999999, "quote_volume": 44495.39045, "trades": 487, "taker_buy_base": 468920.0, "taker_buy_quote": 18504.05948 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03961, "high": 0.04026, "low": 0.03961, "close": 0.04003, "volume": 622752.0, "close_time": 1768118399999, "quote_volume": 24896.36198, "trades": 308, "taker_buy_base": 341490.0, "taker_buy_quote": 13649.07821 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.04004, "high": 0.04065, "low": 0.03991, "close": 0.04028, "volume": 590060.0, "close_time": 1768132799999, "quote_volume": 23772.36485, "trades": 479, "taker_buy_base": 227405.0, "taker_buy_quote": 9161.53685 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04032, "high": 0.04045, "low": 0.04009, "close": 0.0402, "volume": 526971.0, "close_time": 1768147199999, "quote_volume": 21243.68431, "trades": 314, "taker_buy_base": 377122.0, "taker_buy_quote": 15206.91839 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04019, "high": 0.04077, "low": 0.04016, "close": 0.04045, "volume": 776817.0, "close_time": 1768161599999, "quote_volume": 31449.23655, "trades": 464, "taker_buy_base": 480395.0, "taker_buy_quote": 19429.20957 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.04036, "high": 0.04046, "low": 0.03975, "close": 0.04045, "volume": 1288386.0, "close_time": 1768175999999, "quote_volume": 51627.1257, "trades": 587, "taker_buy_base": 749845.0, "taker_buy_quote": 30041.61075 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04043, "high": 0.04052, "low": 0.03956, "close": 0.04033, "volume": 427528.0, "close_time": 1768190399999, "quote_volume": 17110.82547, "trades": 270, "taker_buy_base": 203085.0, "taker_buy_quote": 8109.69967 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.04017, "high": 0.04061, "low": 0.03986, "close": 0.03987, "volume": 596700.0, "close_time": 1768204799999, "quote_volume": 24019.0489, "trades": 305, "taker_buy_base": 315875.0, "taker_buy_quote": 12729.27202 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03994, "high": 0.04045, "low": 0.03959, "close": 0.04018, "volume": 1683944.0, "close_time": 1768219199999, "quote_volume": 67418.1826, "trades": 807, "taker_buy_base": 766429.0, "taker_buy_quote": 30699.45314 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.04018, "high": 0.04029, "low": 0.03928, "close": 0.04028, "volume": 1334936.0, "close_time": 1768233599999, "quote_volume": 53042.549, "trades": 1993, "taker_buy_base": 574747.0, "taker_buy_quote": 22840.64011 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04031, "high": 0.04071, "low": 0.04012, "close": 0.04057, "volume": 1326350.0, "close_time": 1768247999999, "quote_volume": 53763.85206, "trades": 557, "taker_buy_base": 721361.0, "taker_buy_quote": 29251.48372 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04066, "high": 0.0421, "low": 0.04032, "close": 0.0419, "volume": 3438617.0, "close_time": 1768262399999, "quote_volume": 142262.16337, "trades": 1413, "taker_buy_base": 1859059.0, "taker_buy_quote": 77083.90564 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04186, "high": 0.04203, "low": 0.04104, "close": 0.04165, "volume": 1930500.0, "close_time": 1768276799999, "quote_volume": 80332.67104, "trades": 1323, "taker_buy_base": 756488.0, "taker_buy_quote": 31469.75038 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0417, "high": 0.04249, "low": 0.04154, "close": 0.04191, "volume": 2930319.0, "close_time": 1768291199999, "quote_volume": 123251.44507, "trades": 962, "taker_buy_base": 1434134.0, "taker_buy_quote": 60375.4679 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0419, "high": 0.04254, "low": 0.04174, "close": 0.04189, "volume": 1370935.0, "close_time": 1768305599999, "quote_volume": 57811.18744, "trades": 535, "taker_buy_base": 574201.0, "taker_buy_quote": 24223.03312 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0419, "high": 0.04254, "low": 0.04141, "close": 0.0424, "volume": 1907369.0, "close_time": 1768319999999, "quote_volume": 80027.81049, "trades": 2460, "taker_buy_base": 933724.0, "taker_buy_quote": 39237.52396 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.04241, "high": 0.04282, "low": 0.04227, "close": 0.04282, "volume": 1434113.0, "close_time": 1768334399999, "quote_volume": 60972.57473, "trades": 941, "taker_buy_base": 861794.0, "taker_buy_quote": 36665.22869 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.04274, "high": 0.04311, "low": 0.04233, "close": 0.04282, "volume": 840670.0, "close_time": 1768348799999, "quote_volume": 35946.66828, "trades": 584, "taker_buy_base": 398314.0, "taker_buy_quote": 17046.42027 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.04285, "high": 0.04294, "low": 0.04237, "close": 0.0426, "volume": 845717.0, "close_time": 1768363199999, "quote_volume": 36103.27521, "trades": 453, "taker_buy_base": 330514.0, "taker_buy_quote": 14103.35789 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.04256, "high": 0.0426, "low": 0.0417, "close": 0.04186, "volume": 1172870.0, "close_time": 1768377599999, "quote_volume": 49290.44178, "trades": 585, "taker_buy_base": 469668.0, "taker_buy_quote": 19730.47613 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.04188, "high": 0.04209, "low": 0.04154, "close": 0.04161, "volume": 1645399.0, "close_time": 1768391999999, "quote_volume": 68934.37096, "trades": 556, "taker_buy_base": 532048.0, "taker_buy_quote": 22298.47957 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.04166, "high": 0.04198, "low": 0.04151, "close": 0.04197, "volume": 768796.0, "close_time": 1768406399999, "quote_volume": 32102.87338, "trades": 497, "taker_buy_base": 365359.0, "taker_buy_quote": 15259.5609 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.04198, "high": 0.04209, "low": 0.04112, "close": 0.04156, "volume": 1298198.0, "close_time": 1768420799999, "quote_volume": 54049.84793, "trades": 534, "taker_buy_base": 851127.0, "taker_buy_quote": 35481.67226 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.04164, "high": 0.04178, "low": 0.04114, "close": 0.04127, "volume": 508128.0, "close_time": 1768435199999, "quote_volume": 21022.86116, "trades": 302, "taker_buy_base": 235006.0, "taker_buy_quote": 9730.57509 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04127, "high": 0.04137, "low": 0.0399, "close": 0.03999, "volume": 1034227.0, "close_time": 1768449599999, "quote_volume": 41845.2848, "trades": 558, "taker_buy_base": 338586.0, "taker_buy_quote": 13658.16916 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03999, "high": 0.04024, "low": 0.03949, "close": 0.04006, "volume": 2142751.0, "close_time": 1768463999999, "quote_volume": 85269.53761, "trades": 1259, "taker_buy_base": 526216.0, "taker_buy_quote": 20962.35225 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.04005, "high": 0.04034, "low": 0.03971, "close": 0.03998, "volume": 1040214.0, "close_time": 1768478399999, "quote_volume": 41637.32773, "trades": 649, "taker_buy_base": 415645.0, "taker_buy_quote": 16618.55707 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.04007, "high": 0.04022, "low": 0.03905, "close": 0.03949, "volume": 1404681.0, "close_time": 1768492799999, "quote_volume": 55785.21081, "trades": 754, "taker_buy_base": 766202.0, "taker_buy_quote": 30465.05496 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03941, "high": 0.03963, "low": 0.03878, "close": 0.03919, "volume": 1280255.0, "close_time": 1768507199999, "quote_volume": 50148.99217, "trades": 691, "taker_buy_base": 522813.0, "taker_buy_quote": 20521.40582 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0392, "high": 0.03965, "low": 0.03893, "close": 0.03947, "volume": 280612.0, "close_time": 1768521599999, "quote_volume": 11019.52012, "trades": 298, "taker_buy_base": 79480.0, "taker_buy_quote": 3125.02898 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03946, "high": 0.0395, "low": 0.03909, "close": 0.03927, "volume": 531178.0, "close_time": 1768535999999, "quote_volume": 20835.12657, "trades": 379, "taker_buy_base": 161905.0, "taker_buy_quote": 6356.79679 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03929, "high": 0.03992, "low": 0.03907, "close": 0.03958, "volume": 793558.0, "close_time": 1768550399999, "quote_volume": 31423.91599, "trades": 728, "taker_buy_base": 364874.0, "taker_buy_quote": 14470.07094 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03959, "high": 0.03977, "low": 0.03943, "close": 0.03946, "volume": 221235.0, "close_time": 1768564799999, "quote_volume": 8761.34845, "trades": 107, "taker_buy_base": 86633.0, "taker_buy_quote": 3436.53991 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03954, "high": 0.03963, "low": 0.03867, "close": 0.03893, "volume": 1119420.0, "close_time": 1768579199999, "quote_volume": 43780.62138, "trades": 1593, "taker_buy_base": 358553.0, "taker_buy_quote": 14068.28378 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03905, "high": 0.03988, "low": 0.039, "close": 0.03965, "volume": 1332652.0, "close_time": 1768593599999, "quote_volume": 52771.477, "trades": 1129, "taker_buy_base": 745279.0, "taker_buy_quote": 29519.84217 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0395, "high": 0.0403, "low": 0.0395, "close": 0.0403, "volume": 114661.0, "close_time": 1768607999999, "quote_volume": 4589.70064, "trades": 142, "taker_buy_base": 62078.0, "taker_buy_quote": 2483.95392 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04012, "high": 0.0405, "low": 0.04, "close": 0.04012, "volume": 827740.0, "close_time": 1768622399999, "quote_volume": 33269.73707, "trades": 348, "taker_buy_base": 498497.0, "taker_buy_quote": 20052.72544 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.04005, "high": 0.0401, "low": 0.03987, "close": 0.04, "volume": 264958.0, "close_time": 1768636799999, "quote_volume": 10598.11402, "trades": 316, "taker_buy_base": 84713.0, "taker_buy_quote": 3389.72876 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.04003, "high": 0.0402, "low": 0.03995, "close": 0.04004, "volume": 342302.0, "close_time": 1768651199999, "quote_volume": 13714.53749, "trades": 326, "taker_buy_base": 150068.0, "taker_buy_quote": 6012.51277 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.04004, "high": 0.04052, "low": 0.03995, "close": 0.0403, "volume": 1908579.0, "close_time": 1768665599999, "quote_volume": 76892.01131, "trades": 1112, "taker_buy_base": 466002.0, "taker_buy_quote": 18781.97354 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0403, "high": 0.04032, "low": 0.03969, "close": 0.03995, "volume": 613760.0, "close_time": 1768679999999, "quote_volume": 24525.61414, "trades": 894, "taker_buy_base": 261621.0, "taker_buy_quote": 10452.45189 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03995, "high": 0.04006, "low": 0.03901, "close": 0.03914, "volume": 2043920.0, "close_time": 1768694399999, "quote_volume": 80496.00762, "trades": 1056, "taker_buy_base": 947257.0, "taker_buy_quote": 37323.36781 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03914, "high": 0.03935, "low": 0.0387, "close": 0.03888, "volume": 746671.0, "close_time": 1768708799999, "quote_volume": 29057.59719, "trades": 839, "taker_buy_base": 401293.0, "taker_buy_quote": 15619.6363 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03882, "high": 0.03884, "low": 0.03836, "close": 0.03848, "volume": 747891.0, "close_time": 1768723199999, "quote_volume": 28880.26826, "trades": 731, "taker_buy_base": 226999.0, "taker_buy_quote": 8777.31895 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03842, "high": 0.03879, "low": 0.03839, "close": 0.03877, "volume": 265578.0, "close_time": 1768737599999, "quote_volume": 10245.48326, "trades": 288, "taker_buy_base": 141457.0, "taker_buy_quote": 5459.78466 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03875, "high": 0.03897, "low": 0.03844, "close": 0.03882, "volume": 778412.0, "close_time": 1768751999999, "quote_volume": 30143.39666, "trades": 396, "taker_buy_base": 380667.0, "taker_buy_quote": 14760.42389 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03882, "high": 0.03905, "low": 0.03865, "close": 0.03893, "volume": 80833.0, "close_time": 1768766399999, "quote_volume": 3143.96964, "trades": 97, "taker_buy_base": 39377.0, "taker_buy_quote": 1530.59446 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03887, "high": 0.0392, "low": 0.03738, "close": 0.03752, "volume": 1265199.0, "close_time": 1768780799999, "quote_volume": 48201.70039, "trades": 547, "taker_buy_base": 611518.0, "taker_buy_quote": 23328.85815 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03748, "high": 0.03845, "low": 0.03555, "close": 0.03838, "volume": 7121678.0, "close_time": 1768795199999, "quote_volume": 265160.65707, "trades": 4783, "taker_buy_base": 2976013.0, "taker_buy_quote": 111112.20387 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03827, "high": 0.03974, "low": 0.03802, "close": 0.03948, "volume": 7552487.0, "close_time": 1768809599999, "quote_volume": 295087.95313, "trades": 4131, "taker_buy_base": 4508878.0, "taker_buy_quote": 176230.74 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03951, "high": 0.04063, "low": 0.03818, "close": 0.03832, "volume": 18768334.0, "close_time": 1768823999999, "quote_volume": 743810.81345, "trades": 10087, "taker_buy_base": 9834581.0, "taker_buy_quote": 392460.71837 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03831, "high": 0.03839, "low": 0.03793, "close": 0.03828, "volume": 2694708.0, "close_time": 1768838399999, "quote_volume": 102756.73027, "trades": 1182, "taker_buy_base": 1295131.0, "taker_buy_quote": 49392.76487 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03826, "high": 0.03932, "low": 0.03822, "close": 0.03889, "volume": 1540385.0, "close_time": 1768852799999, "quote_volume": 59734.18026, "trades": 779, "taker_buy_base": 768771.0, "taker_buy_quote": 29865.37319 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03888, "high": 0.039, "low": 0.03824, "close": 0.03839, "volume": 695886.0, "close_time": 1768867199999, "quote_volume": 26828.72952, "trades": 394, "taker_buy_base": 153017.0, "taker_buy_quote": 5905.99939 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03832, "high": 0.03837, "low": 0.03773, "close": 0.03777, "volume": 1413698.0, "close_time": 1768881599999, "quote_volume": 53883.95761, "trades": 715, "taker_buy_base": 655667.0, "taker_buy_quote": 24996.46756 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03774, "high": 0.03778, "low": 0.0371, "close": 0.03713, "volume": 1993704.0, "close_time": 1768895999999, "quote_volume": 74661.25353, "trades": 1115, "taker_buy_base": 927273.0, "taker_buy_quote": 34720.23789 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03712, "high": 0.0378, "low": 0.03667, "close": 0.03727, "volume": 7813024.0, "close_time": 1768910399999, "quote_volume": 290608.37016, "trades": 3905, "taker_buy_base": 5806462.0, "taker_buy_quote": 216055.11283 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03723, "high": 0.03869, "low": 0.03721, "close": 0.0383, "volume": 2877671.0, "close_time": 1768924799999, "quote_volume": 109288.70364, "trades": 1488, "taker_buy_base": 1586825.0, "taker_buy_quote": 60244.59665 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03834, "high": 0.03845, "low": 0.03744, "close": 0.03763, "volume": 1026013.0, "close_time": 1768939199999, "quote_volume": 38877.83358, "trades": 481, "taker_buy_base": 408960.0, "taker_buy_quote": 15482.87335 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03768, "high": 0.03798, "low": 0.03708, "close": 0.03724, "volume": 2002156.0, "close_time": 1768953599999, "quote_volume": 75013.19578, "trades": 1832, "taker_buy_base": 744252.0, "taker_buy_quote": 27906.72323 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.03724, "high": 0.0384, "low": 0.03721, "close": 0.03833, "volume": 1935875.0, "close_time": 1768967999999, "quote_volume": 73267.17051, "trades": 1880, "taker_buy_base": 770196.0, "taker_buy_quote": 29144.37369 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.03832, "high": 0.03861, "low": 0.03802, "close": 0.03821, "volume": 1253627.0, "close_time": 1768982399999, "quote_volume": 48030.43015, "trades": 955, "taker_buy_base": 545725.0, "taker_buy_quote": 20912.18169 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0382, "high": 0.03985, "low": 0.03801, "close": 0.03935, "volume": 4381199.0, "close_time": 1768996799999, "quote_volume": 170988.71279, "trades": 3296, "taker_buy_base": 2120231.0, "taker_buy_quote": 82807.20127 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.03934, "high": 0.04014, "low": 0.0387, "close": 0.03972, "volume": 7193294.0, "close_time": 1769011199999, "quote_volume": 284209.41271, "trades": 8136, "taker_buy_base": 3570925.0, "taker_buy_quote": 141128.22195 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03969, "high": 0.03987, "low": 0.0386, "close": 0.03983, "volume": 2432247.0, "close_time": 1769025599999, "quote_volume": 95113.53091, "trades": 3081, "taker_buy_base": 1135832.0, "taker_buy_quote": 44411.71529 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03986, "high": 0.03994, "low": 0.03937, "close": 0.03937, "volume": 1121469.0, "close_time": 1769039999999, "quote_volume": 44479.97847, "trades": 1419, "taker_buy_base": 429873.0, "taker_buy_quote": 17062.96667 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03938, "high": 0.03992, "low": 0.03934, "close": 0.03957, "volume": 1542447.0, "close_time": 1769054399999, "quote_volume": 61189.23399, "trades": 697, "taker_buy_base": 695173.0, "taker_buy_quote": 27557.28777 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03958, "high": 0.03994, "low": 0.03955, "close": 0.03956, "volume": 719268.0, "close_time": 1769068799999, "quote_volume": 28570.98341, "trades": 350, "taker_buy_base": 446237.0, "taker_buy_quote": 17729.92742 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03956, "high": 0.03982, "low": 0.03951, "close": 0.03964, "volume": 263693.0, "close_time": 1769083199999, "quote_volume": 10465.74043, "trades": 321, "taker_buy_base": 137921.0, "taker_buy_quote": 5471.06602 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.03963, "high": 0.03993, "low": 0.03903, "close": 0.03985, "volume": 1651400.0, "close_time": 1769097599999, "quote_volume": 65253.86281, "trades": 1243, "taker_buy_base": 917080.0, "taker_buy_quote": 36280.96578 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03979, "high": 0.04107, "low": 0.03979, "close": 0.04076, "volume": 3168392.0, "close_time": 1769111999999, "quote_volume": 128781.09502, "trades": 1682, "taker_buy_base": 1513882.0, "taker_buy_quote": 61494.68027 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.04078, "high": 0.04109, "low": 0.04029, "close": 0.04101, "volume": 2061873.0, "close_time": 1769126399999, "quote_volume": 83815.73314, "trades": 1051, "taker_buy_base": 1156052.0, "taker_buy_quote": 46928.72152 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04106, "high": 0.04108, "low": 0.04064, "close": 0.04071, "volume": 504719.0, "close_time": 1769140799999, "quote_volume": 20633.80386, "trades": 240, "taker_buy_base": 206397.0, "taker_buy_quote": 8440.87339 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.04074, "high": 0.04115, "low": 0.04069, "close": 0.04085, "volume": 1374225.0, "close_time": 1769155199999, "quote_volume": 56233.00815, "trades": 600, "taker_buy_base": 815136.0, "taker_buy_quote": 33357.60169 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.04081, "high": 0.04089, "low": 0.04054, "close": 0.04072, "volume": 483125.0, "close_time": 1769169599999, "quote_volume": 19671.92948, "trades": 253, "taker_buy_base": 312780.0, "taker_buy_quote": 12733.54518 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.04073, "high": 0.04101, "low": 0.04033, "close": 0.0409, "volume": 1364877.0, "close_time": 1769183999999, "quote_volume": 55460.24553, "trades": 1850, "taker_buy_base": 706036.0, "taker_buy_quote": 28691.71734 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.04092, "high": 0.04112, "low": 0.04012, "close": 0.04014, "volume": 1956414.0, "close_time": 1769198399999, "quote_volume": 79693.41872, "trades": 1775, "taker_buy_base": 980845.0, "taker_buy_quote": 39915.25223 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.04011, "high": 0.04047, "low": 0.03959, "close": 0.04046, "volume": 1346942.0, "close_time": 1769212799999, "quote_volume": 54029.54889, "trades": 1044, "taker_buy_base": 789822.0, "taker_buy_quote": 31703.13192 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.04047, "high": 0.0415, "low": 0.04033, "close": 0.04106, "volume": 2475451.0, "close_time": 1769227199999, "quote_volume": 101569.94924, "trades": 1449, "taker_buy_base": 1153305.0, "taker_buy_quote": 47312.89922 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04109, "high": 0.04176, "low": 0.04099, "close": 0.04148, "volume": 1460117.0, "close_time": 1769241599999, "quote_volume": 60385.49166, "trades": 764, "taker_buy_base": 880369.0, "taker_buy_quote": 36395.16939 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.04141, "high": 0.04209, "low": 0.04095, "close": 0.04123, "volume": 2861590.0, "close_time": 1769255999999, "quote_volume": 118799.98958, "trades": 1881, "taker_buy_base": 1497475.0, "taker_buy_quote": 62301.3304 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.04125, "high": 0.04157, "low": 0.04087, "close": 0.04145, "volume": 917177.0, "close_time": 1769270399999, "quote_volume": 37725.44722, "trades": 565, "taker_buy_base": 393358.0, "taker_buy_quote": 16185.00668 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.04148, "high": 0.04167, "low": 0.04121, "close": 0.04141, "volume": 537588.0, "close_time": 1769284799999, "quote_volume": 22287.34523, "trades": 455, "taker_buy_base": 236539.0, "taker_buy_quote": 9810.04502 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.04142, "high": 0.04178, "low": 0.04131, "close": 0.04159, "volume": 622589.0, "close_time": 1769299199999, "quote_volume": 25877.57065, "trades": 552, "taker_buy_base": 265825.0, "taker_buy_quote": 11044.85978 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04154, "high": 0.04183, "low": 0.04122, "close": 0.04177, "volume": 1011909.0, "close_time": 1769313599999, "quote_volume": 42030.17863, "trades": 631, "taker_buy_base": 592999.0, "taker_buy_quote": 24638.79731 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.04176, "high": 0.0426, "low": 0.04158, "close": 0.04198, "volume": 1455736.0, "close_time": 1769327999999, "quote_volume": 61275.05839, "trades": 1156, "taker_buy_base": 822213.0, "taker_buy_quote": 34631.98001 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.04211, "high": 0.04275, "low": 0.0414, "close": 0.04161, "volume": 2228410.0, "close_time": 1769342399999, "quote_volume": 93522.26694, "trades": 1916, "taker_buy_base": 1030525.0, "taker_buy_quote": 43278.00797 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.04165, "high": 0.04183, "low": 0.04125, "close": 0.0414, "volume": 707909.0, "close_time": 1769356799999, "quote_volume": 29424.00253, "trades": 625, "taker_buy_base": 336071.0, "taker_buy_quote": 13971.80145 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.04139, "high": 0.04139, "low": 0.03943, "close": 0.03951, "volume": 2104277.0, "close_time": 1769371199999, "quote_volume": 84609.6839, "trades": 2913, "taker_buy_base": 987798.0, "taker_buy_quote": 39761.79375 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.03958, "high": 0.04027, "low": 0.03931, "close": 0.04013, "volume": 544435.0, "close_time": 1769385599999, "quote_volume": 21654.17492, "trades": 919, "taker_buy_base": 271610.0, "taker_buy_quote": 10821.78866 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04006, "high": 0.04084, "low": 0.04006, "close": 0.04041, "volume": 745599.0, "close_time": 1769399999999, "quote_volume": 30186.51646, "trades": 749, "taker_buy_base": 274315.0, "taker_buy_quote": 11106.48288 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.04043, "high": 0.04075, "low": 0.04018, "close": 0.04023, "volume": 491527.0, "close_time": 1769414399999, "quote_volume": 19825.33337, "trades": 362, "taker_buy_base": 160217.0, "taker_buy_quote": 6462.32639 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.04024, "high": 0.04056, "low": 0.03967, "close": 0.03976, "volume": 650637.0, "close_time": 1769428799999, "quote_volume": 26030.57929, "trades": 430, "taker_buy_base": 351961.0, "taker_buy_quote": 14083.63678 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.03976, "high": 0.04009, "low": 0.03941, "close": 0.03954, "volume": 525723.0, "close_time": 1769443199999, "quote_volume": 20822.33665, "trades": 412, "taker_buy_base": 186046.0, "taker_buy_quote": 7382.64136 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.03958, "high": 0.03974, "low": 0.03913, "close": 0.03928, "volume": 637604.0, "close_time": 1769457599999, "quote_volume": 25139.13054, "trades": 440, "taker_buy_base": 357893.0, "taker_buy_quote": 14106.69151 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.03928, "high": 0.03947, "low": 0.03892, "close": 0.03911, "volume": 521813.0, "close_time": 1769471999999, "quote_volume": 20468.22581, "trades": 794, "taker_buy_base": 209901.0, "taker_buy_quote": 8235.29401 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.03908, "high": 0.03913, "low": 0.03861, "close": 0.03867, "volume": 633051.0, "close_time": 1769486399999, "quote_volume": 24606.53203, "trades": 496, "taker_buy_base": 306567.0, "taker_buy_quote": 11925.42738 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0386, "high": 0.03877, "low": 0.03833, "close": 0.03836, "volume": 768174.0, "close_time": 1769500799999, "quote_volume": 29515.96577, "trades": 481, "taker_buy_base": 255936.0, "taker_buy_quote": 9850.59071 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.03838, "high": 0.03867, "low": 0.03808, "close": 0.03815, "volume": 484808.0, "close_time": 1769515199999, "quote_volume": 18646.59807, "trades": 353, "taker_buy_base": 309677.0, "taker_buy_quote": 11929.41255 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.03813, "high": 0.03819, "low": 0.0377, "close": 0.03776, "volume": 1376028.0, "close_time": 1769529599999, "quote_volume": 52121.16263, "trades": 639, "taker_buy_base": 386785.0, "taker_buy_quote": 14670.24753 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.03793, "high": 0.03875, "low": 0.03788, "close": 0.03859, "volume": 1314571.0, "close_time": 1769543999999, "quote_volume": 50533.44335, "trades": 1169, "taker_buy_base": 759592.0, "taker_buy_quote": 29218.41466 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.03858, "high": 0.03882, "low": 0.03845, "close": 0.0387, "volume": 388572.0, "close_time": 1769558399999, "quote_volume": 15013.11017, "trades": 359, "taker_buy_base": 280845.0, "taker_buy_quote": 10852.003 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.03864, "high": 0.03869, "low": 0.0379, "close": 0.03803, "volume": 438316.0, "close_time": 1769572799999, "quote_volume": 16740.14705, "trades": 282, "taker_buy_base": 179445.0, "taker_buy_quote": 6848.57055 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.03802, "high": 0.03826, "low": 0.03746, "close": 0.03749, "volume": 2185650.0, "close_time": 1769587199999, "quote_volume": 82535.72746, "trades": 891, "taker_buy_base": 489276.0, "taker_buy_quote": 18525.91905 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.03753, "high": 0.0377, "low": 0.03744, "close": 0.03748, "volume": 1293956.0, "close_time": 1769601599999, "quote_volume": 48504.73114, "trades": 1034, "taker_buy_base": 343489.0, "taker_buy_quote": 12891.59058 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.03745, "high": 0.03861, "low": 0.03722, "close": 0.0375, "volume": 7882480.0, "close_time": 1769615999999, "quote_volume": 297213.41335, "trades": 4949, "taker_buy_base": 4755835.0, "taker_buy_quote": 179559.92597 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0375, "high": 0.03758, "low": 0.03703, "close": 0.03716, "volume": 2624652.0, "close_time": 1769630399999, "quote_volume": 97651.51822, "trades": 1416, "taker_buy_base": 472307.0, "taker_buy_quote": 17573.09463 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.03719, "high": 0.03735, "low": 0.03678, "close": 0.03683, "volume": 1316724.0, "close_time": 1769644799999, "quote_volume": 48765.81194, "trades": 1918, "taker_buy_base": 278546.0, "taker_buy_quote": 10314.02414 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.03682, "high": 0.03689, "low": 0.036, "close": 0.03619, "volume": 2026437.0, "close_time": 1769659199999, "quote_volume": 73697.63562, "trades": 2344, "taker_buy_base": 1281754.0, "taker_buy_quote": 46633.23775 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.03615, "high": 0.03622, "low": 0.03584, "close": 0.03587, "volume": 1263093.0, "close_time": 1769673599999, "quote_volume": 45489.04061, "trades": 965, "taker_buy_base": 517564.0, "taker_buy_quote": 18654.49675 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.03584, "high": 0.03611, "low": 0.03555, "close": 0.03592, "volume": 1123329.0, "close_time": 1769687999999, "quote_volume": 40152.10625, "trades": 633, "taker_buy_base": 702502.0, "taker_buy_quote": 25089.22207 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.036, "high": 0.03663, "low": 0.0354, "close": 0.03659, "volume": 3004454.0, "close_time": 1769702399999, "quote_volume": 108223.28976, "trades": 3155, "taker_buy_base": 1201943.0, "taker_buy_quote": 43270.45421 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.03653, "high": 0.0374, "low": 0.03614, "close": 0.03689, "volume": 6296257.0, "close_time": 1769716799999, "quote_volume": 231998.60471, "trades": 4243, "taker_buy_base": 3218221.0, "taker_buy_quote": 118677.04747 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.03689, "high": 0.03803, "low": 0.0367, "close": 0.03789, "volume": 3045418.0, "close_time": 1769731199999, "quote_volume": 113431.72954, "trades": 1910, "taker_buy_base": 1902790.0, "taker_buy_quote": 71000.84903 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03791, "high": 0.03833, "low": 0.03624, "close": 0.03723, "volume": 4349793.0, "close_time": 1769745599999, "quote_volume": 162980.36197, "trades": 3465, "taker_buy_base": 1779000.0, "taker_buy_quote": 66664.23131 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03722, "high": 0.03788, "low": 0.03694, "close": 0.03737, "volume": 1648643.0, "close_time": 1769759999999, "quote_volume": 61666.14528, "trades": 1115, "taker_buy_base": 681717.0, "taker_buy_quote": 25519.84764 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.03737, "high": 0.0382, "low": 0.03715, "close": 0.03815, "volume": 5157925.0, "close_time": 1769774399999, "quote_volume": 194986.70283, "trades": 3359, "taker_buy_base": 2581029.0, "taker_buy_quote": 97583.07564 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.03821, "high": 0.03826, "low": 0.03737, "close": 0.038, "volume": 2305559.0, "close_time": 1769788799999, "quote_volume": 87395.39316, "trades": 1764, "taker_buy_base": 1097881.0, "taker_buy_quote": 41645.46381 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03801, "high": 0.0388, "low": 0.03755, "close": 0.03856, "volume": 1445145.0, "close_time": 1769803199999, "quote_volume": 55008.41829, "trades": 1216, "taker_buy_base": 657265.0, "taker_buy_quote": 25021.23599 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.03851, "high": 0.03862, "low": 0.03793, "close": 0.03841, "volume": 1073030.0, "close_time": 1769817599999, "quote_volume": 41117.51951, "trades": 844, "taker_buy_base": 714521.0, "taker_buy_quote": 27415.18897 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03846, "high": 0.03858, "low": 0.03781, "close": 0.03792, "volume": 867115.0, "close_time": 1769831999999, "quote_volume": 32994.53368, "trades": 499, "taker_buy_base": 366891.0, "taker_buy_quote": 13975.34949 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.03793, "high": 0.03803, "low": 0.03736, "close": 0.03747, "volume": 468017.0, "close_time": 1769846399999, "quote_volume": 17649.97237, "trades": 575, "taker_buy_base": 198008.0, "taker_buy_quote": 7463.51195 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.03749, "high": 0.03752, "low": 0.03678, "close": 0.03679, "volume": 1077321.0, "close_time": 1769860799999, "quote_volume": 39922.64828, "trades": 842, "taker_buy_base": 448581.0, "taker_buy_quote": 16628.03755 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03679, "high": 0.03718, "low": 0.03526, "close": 0.03567, "volume": 5584516.0, "close_time": 1769875199999, "quote_volume": 201854.67032, "trades": 4631, "taker_buy_base": 3210968.0, "taker_buy_quote": 116250.64767 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0357, "high": 0.039, "low": 0.03417, "close": 0.03586, "volume": 32363291.0, "close_time": 1769889599999, "quote_volume": 1171599.82138, "trades": 35929, "taker_buy_base": 16609710.0, "taker_buy_quote": 602759.26129 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.03586, "high": 0.03614, "low": 0.0352, "close": 0.03614, "volume": 4566000.0, "close_time": 1769903999999, "quote_volume": 162631.40842, "trades": 3381, "taker_buy_base": 2171639.0, "taker_buy_quote": 77373.72345 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.03612, "high": 0.03842, "low": 0.03605, "close": 0.03758, "volume": 8379355.0, "close_time": 1769918399999, "quote_volume": 313243.70907, "trades": 5273, "taker_buy_base": 4899282.0, "taker_buy_quote": 183603.03522 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0376, "high": 0.039, "low": 0.03715, "close": 0.03719, "volume": 11921847.0, "close_time": 1769932799999, "quote_volume": 454265.20003, "trades": 8507, "taker_buy_base": 6060894.0, "taker_buy_quote": 231588.09085 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.03716, "high": 0.03745, "low": 0.03596, "close": 0.0362, "volume": 4316086.0, "close_time": 1769947199999, "quote_volume": 158274.30369, "trades": 3229, "taker_buy_base": 1996320.0, "taker_buy_quote": 73281.96228 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0362, "high": 0.03672, "low": 0.03526, "close": 0.03553, "volume": 3657379.0, "close_time": 1769961599999, "quote_volume": 131922.09484, "trades": 2608, "taker_buy_base": 2174556.0, "taker_buy_quote": 78429.56846 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.03553, "high": 0.03621, "low": 0.0353, "close": 0.03582, "volume": 1175361.0, "close_time": 1769975999999, "quote_volume": 42019.34294, "trades": 1307, "taker_buy_base": 594219.0, "taker_buy_quote": 21261.97347 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.03581, "high": 0.03618, "low": 0.03488, "close": 0.03548, "volume": 1454686.0, "close_time": 1769990399999, "quote_volume": 51815.96936, "trades": 2346, "taker_buy_base": 826704.0, "taker_buy_quote": 29502.51963 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03548, "high": 0.0362, "low": 0.03435, "close": 0.03554, "volume": 2184677.0, "close_time": 1770004799999, "quote_volume": 77390.59998, "trades": 5233, "taker_buy_base": 1098656.0, "taker_buy_quote": 38887.08772 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03548, "high": 0.03602, "low": 0.03456, "close": 0.03548, "volume": 2222520.0, "close_time": 1770019199999, "quote_volume": 78216.6175, "trades": 5764, "taker_buy_base": 1228059.0, "taker_buy_quote": 43196.86469 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03547, "high": 0.03633, "low": 0.03545, "close": 0.03608, "volume": 1180757.0, "close_time": 1770033599999, "quote_volume": 42386.78131, "trades": 2165, "taker_buy_base": 486054.0, "taker_buy_quote": 17444.57323 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03608, "high": 0.03817, "low": 0.03608, "close": 0.03796, "volume": 7578540.0, "close_time": 1770047999999, "quote_volume": 282045.17131, "trades": 7807, "taker_buy_base": 4050209.0, "taker_buy_quote": 150851.10188 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03795, "high": 0.03833, "low": 0.03765, "close": 0.03782, "volume": 3609698.0, "close_time": 1770062399999, "quote_volume": 137114.01478, "trades": 3509, "taker_buy_base": 2041775.0, "taker_buy_quote": 77594.26314 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03781, "high": 0.03857, "low": 0.03772, "close": 0.03845, "volume": 1793776.0, "close_time": 1770076799999, "quote_volume": 68640.60278, "trades": 2280, "taker_buy_base": 952474.0, "taker_buy_quote": 36473.70511 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03845, "high": 0.03914, "low": 0.03742, "close": 0.03791, "volume": 8467890.0, "close_time": 1770091199999, "quote_volume": 323418.36101, "trades": 7222, "taker_buy_base": 4366928.0, "taker_buy_quote": 167313.13706 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0379, "high": 0.03841, "low": 0.03768, "close": 0.03784, "volume": 2089214.0, "close_time": 1770105599999, "quote_volume": 79347.84326, "trades": 2210, "taker_buy_base": 998118.0, "taker_buy_quote": 37906.53757 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03782, "high": 0.03786, "low": 0.03698, "close": 0.03752, "volume": 2545961.0, "close_time": 1770119999999, "quote_volume": 95403.78824, "trades": 2463, "taker_buy_base": 1366111.0, "taker_buy_quote": 51198.08394 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03753, "high": 0.0383, "low": 0.03746, "close": 0.0382, "volume": 3154828.0, "close_time": 1770134399999, "quote_volume": 119507.29482, "trades": 5893, "taker_buy_base": 1807858.0, "taker_buy_quote": 68513.44446 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03819, "high": 0.0383, "low": 0.03624, "close": 0.03742, "volume": 2847550.0, "close_time": 1770148799999, "quote_volume": 105817.77036, "trades": 4792, "taker_buy_base": 1525696.0, "taker_buy_quote": 56755.05752 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03741, "high": 0.0385, "low": 0.03721, "close": 0.03735, "volume": 1163793.0, "close_time": 1770163199999, "quote_volume": 43991.56507, "trades": 1755, "taker_buy_base": 620660.0, "taker_buy_quote": 23464.69677 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03739, "high": 0.03783, "low": 0.03728, "close": 0.03783, "volume": 864461.0, "close_time": 1770177599999, "quote_volume": 32487.10063, "trades": 532, "taker_buy_base": 381860.0, "taker_buy_quote": 14354.63478 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03779, "high": 0.03803, "low": 0.03754, "close": 0.03784, "volume": 798875.0, "close_time": 1770191999999, "quote_volume": 30184.03837, "trades": 627, "taker_buy_base": 385010.0, "taker_buy_quote": 14549.72288 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.03788, "high": 0.03811, "low": 0.0375, "close": 0.03768, "volume": 1154327.0, "close_time": 1770206399999, "quote_volume": 43654.97476, "trades": 924, "taker_buy_base": 536923.0, "taker_buy_quote": 20328.48455 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03768, "high": 0.03779, "low": 0.03636, "close": 0.03676, "volume": 1225466.0, "close_time": 1770220799999, "quote_volume": 45485.65293, "trades": 1756, "taker_buy_base": 613081.0, "taker_buy_quote": 22781.94115 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03671, "high": 0.03715, "low": 0.03595, "close": 0.03715, "volume": 2189969.0, "close_time": 1770235199999, "quote_volume": 79940.90044, "trades": 2444, "taker_buy_base": 1248190.0, "taker_buy_quote": 45568.10182 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03714, "high": 0.03714, "low": 0.03598, "close": 0.03631, "volume": 1337493.0, "close_time": 1770249599999, "quote_volume": 48757.80224, "trades": 1675, "taker_buy_base": 438106.0, "taker_buy_quote": 15982.29179 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03633, "high": 0.03633, "low": 0.0352, "close": 0.0352, "volume": 2191513.0, "close_time": 1770263999999, "quote_volume": 78649.95063, "trades": 3672, "taker_buy_base": 852171.0, "taker_buy_quote": 30590.56736 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0352, "high": 0.03658, "low": 0.03452, "close": 0.03469, "volume": 11358513.0, "close_time": 1770278399999, "quote_volume": 404035.13971, "trades": 10035, "taker_buy_base": 6371237.0, "taker_buy_quote": 227494.81759 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.03475, "high": 0.03635, "low": 0.03473, "close": 0.03584, "volume": 4275455.0, "close_time": 1770292799999, "quote_volume": 152474.5444, "trades": 3706, "taker_buy_base": 2823647.0, "taker_buy_quote": 100639.54941 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.03586, "high": 0.0364, "low": 0.03441, "close": 0.03534, "volume": 4728664.0, "close_time": 1770307199999, "quote_volume": 167600.28576, "trades": 4707, "taker_buy_base": 2443695.0, "taker_buy_quote": 86835.36892 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03534, "high": 0.03579, "low": 0.03392, "close": 0.03414, "volume": 4497511.0, "close_time": 1770321599999, "quote_volume": 155789.26821, "trades": 4381, "taker_buy_base": 2358057.0, "taker_buy_quote": 81868.59752 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03415, "high": 0.03442, "low": 0.0329, "close": 0.03301, "volume": 7378785.0, "close_time": 1770335999999, "quote_volume": 247790.73613, "trades": 4800, "taker_buy_base": 1870456.0, "taker_buy_quote": 62768.40371 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03304, "high": 0.03473, "low": 0.03222, "close": 0.0336, "volume": 10560989.0, "close_time": 1770350399999, "quote_volume": 350032.91887, "trades": 9973, "taker_buy_base": 4116608.0, "taker_buy_quote": 137211.80414 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03361, "high": 0.03474, "low": 0.03355, "close": 0.03381, "volume": 2152612.0, "close_time": 1770364799999, "quote_volume": 73442.24327, "trades": 2235, "taker_buy_base": 926350.0, "taker_buy_quote": 31627.2706 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03386, "high": 0.03511, "low": 0.03356, "close": 0.03499, "volume": 1685212.0, "close_time": 1770379199999, "quote_volume": 58126.82775, "trades": 1417, "taker_buy_base": 777743.0, "taker_buy_quote": 26817.20712 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.03494, "high": 0.03563, "low": 0.03474, "close": 0.0355, "volume": 1167969.0, "close_time": 1770393599999, "quote_volume": 41052.52384, "trades": 1481, "taker_buy_base": 542526.0, "taker_buy_quote": 19078.78772 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03547, "high": 0.03647, "low": 0.03538, "close": 0.03615, "volume": 1377493.0, "close_time": 1770407999999, "quote_volume": 49512.02334, "trades": 1400, "taker_buy_base": 618195.0, "taker_buy_quote": 22251.28618 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03608, "high": 0.03635, "low": 0.03571, "close": 0.03595, "volume": 879188.0, "close_time": 1770422399999, "quote_volume": 31655.86557, "trades": 1050, "taker_buy_base": 419947.0, "taker_buy_quote": 15121.04911 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03595, "high": 0.03597, "low": 0.0353, "close": 0.0358, "volume": 1315112.0, "close_time": 1770436799999, "quote_volume": 46894.87991, "trades": 2294, "taker_buy_base": 555284.0, "taker_buy_quote": 19803.94262 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03577, "high": 0.03602, "low": 0.03166, "close": 0.03166, "volume": 11709873.0, "close_time": 1770451199999, "quote_volume": 395563.17584, "trades": 7893, "taker_buy_base": 5738316.0, "taker_buy_quote": 191843.80885 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03169, "high": 0.03249, "low": 0.03037, "close": 0.03063, "volume": 29649155.0, "close_time": 1770465599999, "quote_volume": 918233.26842, "trades": 33900, "taker_buy_base": 18521990.0, "taker_buy_quote": 575069.50785 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.03062, "high": 0.03111, "low": 0.02903, "close": 0.03023, "volume": 42803712.0, "close_time": 1770479999999, "quote_volume": 1285202.8797, "trades": 23901, "taker_buy_base": 20175062.0, "taker_buy_quote": 605970.27584 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03022, "high": 0.03085, "low": 0.02874, "close": 0.02959, "volume": 23495988.0, "close_time": 1770494399999, "quote_volume": 698865.73693, "trades": 16190, "taker_buy_base": 10469458.0, "taker_buy_quote": 312133.16755 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02959, "high": 0.03017, "low": 0.0292, "close": 0.02983, "volume": 25116784.0, "close_time": 1770508799999, "quote_volume": 745992.41098, "trades": 17065, "taker_buy_base": 12426481.0, "taker_buy_quote": 369561.21937 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02982, "high": 0.02982, "low": 0.02857, "close": 0.0287, "volume": 12598884.0, "close_time": 1770523199999, "quote_volume": 366780.43958, "trades": 7852, "taker_buy_base": 5718432.0, "taker_buy_quote": 166546.17626 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0286, "high": 0.02912, "low": 0.02839, "close": 0.02874, "volume": 10440003.0, "close_time": 1770537599999, "quote_volume": 300205.42545, "trades": 5443, "taker_buy_base": 5307006.0, "taker_buy_quote": 152690.77038 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02872, "high": 0.02892, "low": 0.02839, "close": 0.02892, "volume": 10978410.0, "close_time": 1770551999999, "quote_volume": 313586.77979, "trades": 5078, "taker_buy_base": 8083397.0, "taker_buy_quote": 230755.71662 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02887, "high": 0.0289, "low": 0.02714, "close": 0.02731, "volume": 26431617.0, "close_time": 1770566399999, "quote_volume": 739372.50767, "trades": 10547, "taker_buy_base": 17379950.0, "taker_buy_quote": 485199.64867 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02734, "high": 0.02734, "low": 0.0267, "close": 0.02692, "volume": 20906929.0, "close_time": 1770580799999, "quote_volume": 564494.2634, "trades": 11151, "taker_buy_base": 9131644.0, "taker_buy_quote": 246753.00242 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02691, "high": 0.02736, "low": 0.02625, "close": 0.02715, "volume": 20570229.0, "close_time": 1770595199999, "quote_volume": 550576.62826, "trades": 10828, "taker_buy_base": 10052513.0, "taker_buy_quote": 269267.91444 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02713, "high": 0.02765, "low": 0.02634, "close": 0.02693, "volume": 11319222.0, "close_time": 1770609599999, "quote_volume": 305234.64494, "trades": 7033, "taker_buy_base": 5681475.0, "taker_buy_quote": 153176.26964 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02692, "high": 0.02711, "low": 0.02667, "close": 0.02669, "volume": 5117896.0, "close_time": 1770623999999, "quote_volume": 137650.77088, "trades": 3123, "taker_buy_base": 2429994.0, "taker_buy_quote": 65382.04383 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02669, "high": 0.02729, "low": 0.02659, "close": 0.02672, "volume": 7934216.0, "close_time": 1770638399999, "quote_volume": 213399.8288, "trades": 4102, "taker_buy_base": 3675358.0, "taker_buy_quote": 98819.5629 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02673, "high": 0.02693, "low": 0.02648, "close": 0.02667, "volume": 7440866.0, "close_time": 1770652799999, "quote_volume": 198806.75872, "trades": 3326, "taker_buy_base": 4045539.0, "taker_buy_quote": 108122.50666 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02667, "high": 0.02707, "low": 0.0265, "close": 0.02672, "volume": 3055805.0, "close_time": 1770667199999, "quote_volume": 81626.6606, "trades": 1858, "taker_buy_base": 1873042.0, "taker_buy_quote": 50030.51883 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02673, "high": 0.02724, "low": 0.02667, "close": 0.02715, "volume": 3385687.0, "close_time": 1770681599999, "quote_volume": 91276.51618, "trades": 1599, "taker_buy_base": 1640053.0, "taker_buy_quote": 44227.34903 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02713, "high": 0.02715, "low": 0.02657, "close": 0.02665, "volume": 2259345.0, "close_time": 1770695999999, "quote_volume": 60641.45426, "trades": 1206, "taker_buy_base": 981035.0, "taker_buy_quote": 26314.92306 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02668, "high": 0.02682, "low": 0.0265, "close": 0.02665, "volume": 4440146.0, "close_time": 1770710399999, "quote_volume": 118216.9195, "trades": 1527, "taker_buy_base": 2398067.0, "taker_buy_quote": 63846.20792 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02665, "high": 0.02681, "low": 0.02658, "close": 0.02676, "volume": 3112815.0, "close_time": 1770724799999, "quote_volume": 83118.12724, "trades": 1403, "taker_buy_base": 1410014.0, "taker_buy_quote": 37641.15635 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02677, "high": 0.02684, "low": 0.02651, "close": 0.02679, "volume": 3948706.0, "close_time": 1770739199999, "quote_volume": 105295.99216, "trades": 1705, "taker_buy_base": 1852882.0, "taker_buy_quote": 49407.29549 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0268, "high": 0.02681, "low": 0.02658, "close": 0.02665, "volume": 1618550.0, "close_time": 1770753599999, "quote_volume": 43186.1472, "trades": 791, "taker_buy_base": 562231.0, "taker_buy_quote": 15002.5847 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02667, "high": 0.02697, "low": 0.02663, "close": 0.02688, "volume": 1365777.0, "close_time": 1770767999999, "quote_volume": 36650.84027, "trades": 752, "taker_buy_base": 559087.0, "taker_buy_quote": 15006.42645 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02692, "high": 0.02781, "low": 0.02692, "close": 0.0277, "volume": 7270163.0, "close_time": 1770782399999, "quote_volume": 198786.20076, "trades": 3212, "taker_buy_base": 2939522.0, "taker_buy_quote": 80331.0561 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02767, "high": 0.02774, "low": 0.02652, "close": 0.02682, "volume": 3095941.0, "close_time": 1770796799999, "quote_volume": 83387.22923, "trades": 1746, "taker_buy_base": 1130995.0, "taker_buy_quote": 30476.17805 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02683, "high": 0.02735, "low": 0.02657, "close": 0.02716, "volume": 2829704.0, "close_time": 1770811199999, "quote_volume": 76018.80285, "trades": 1567, "taker_buy_base": 1119373.0, "taker_buy_quote": 30064.93736 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02719, "high": 0.02777, "low": 0.02666, "close": 0.0268, "volume": 4020926.0, "close_time": 1770825599999, "quote_volume": 109897.59608, "trades": 2320, "taker_buy_base": 1444102.0, "taker_buy_quote": 39510.25252 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02678, "high": 0.02746, "low": 0.02676, "close": 0.02711, "volume": 1451543.0, "close_time": 1770839999999, "quote_volume": 39422.18698, "trades": 1063, "taker_buy_base": 738382.0, "taker_buy_quote": 20076.21938 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0271, "high": 0.02748, "low": 0.02677, "close": 0.02696, "volume": 2027466.0, "close_time": 1770854399999, "quote_volume": 54910.99691, "trades": 1491, "taker_buy_base": 921399.0, "taker_buy_quote": 24958.09737 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.027, "high": 0.02736, "low": 0.02692, "close": 0.02736, "volume": 577849.0, "close_time": 1770868799999, "quote_volume": 15689.28342, "trades": 382, "taker_buy_base": 282254.0, "taker_buy_quote": 7663.63508 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02736, "high": 0.02803, "low": 0.02731, "close": 0.02777, "volume": 2001968.0, "close_time": 1770883199999, "quote_volume": 55502.62895, "trades": 1419, "taker_buy_base": 960913.0, "taker_buy_quote": 26677.15344 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02778, "high": 0.02806, "low": 0.02748, "close": 0.02794, "volume": 2625192.0, "close_time": 1770897599999, "quote_volume": 72913.75104, "trades": 1467, "taker_buy_base": 1177312.0, "taker_buy_quote": 32720.88593 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02795, "high": 0.02795, "low": 0.02717, "close": 0.02723, "volume": 4229964.0, "close_time": 1770911999999, "quote_volume": 116114.60584, "trades": 1693, "taker_buy_base": 1619630.0, "taker_buy_quote": 44494.24853 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02721, "high": 0.0275, "low": 0.02689, "close": 0.0274, "volume": 2651031.0, "close_time": 1770926399999, "quote_volume": 72241.32306, "trades": 1406, "taker_buy_base": 1528793.0, "taker_buy_quote": 41635.18638 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02743, "high": 0.02788, "low": 0.02732, "close": 0.02779, "volume": 866067.0, "close_time": 1770940799999, "quote_volume": 23897.87878, "trades": 762, "taker_buy_base": 329494.0, "taker_buy_quote": 9083.68172 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02782, "high": 0.02782, "low": 0.02733, "close": 0.02745, "volume": 791706.0, "close_time": 1770955199999, "quote_volume": 21758.55821, "trades": 660, "taker_buy_base": 288659.0, "taker_buy_quote": 7927.01231 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02743, "high": 0.0277, "low": 0.02734, "close": 0.02742, "volume": 2105130.0, "close_time": 1770969599999, "quote_volume": 57945.25846, "trades": 1272, "taker_buy_base": 1132983.0, "taker_buy_quote": 31201.11731 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02739, "high": 0.02848, "low": 0.02739, "close": 0.02824, "volume": 2035761.0, "close_time": 1770983999999, "quote_volume": 57274.21677, "trades": 991, "taker_buy_base": 934177.0, "taker_buy_quote": 26257.88488 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02825, "high": 0.0289, "low": 0.0277, "close": 0.02867, "volume": 7066685.0, "close_time": 1770998399999, "quote_volume": 201043.2422, "trades": 3177, "taker_buy_base": 3198194.0, "taker_buy_quote": 91045.78104 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02869, "high": 0.02901, "low": 0.02859, "close": 0.02876, "volume": 2376929.0, "close_time": 1771012799999, "quote_volume": 68426.16196, "trades": 1436, "taker_buy_base": 957005.0, "taker_buy_quote": 27600.1111 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02876, "high": 0.02901, "low": 0.02872, "close": 0.0289, "volume": 968254.0, "close_time": 1771027199999, "quote_volume": 27981.93354, "trades": 1079, "taker_buy_base": 279937.0, "taker_buy_quote": 8091.12045 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02892, "high": 0.02892, "low": 0.02844, "close": 0.02848, "volume": 3090861.0, "close_time": 1771041599999, "quote_volume": 88329.73538, "trades": 1213, "taker_buy_base": 1399532.0, "taker_buy_quote": 39964.37811 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02849, "high": 0.02863, "low": 0.0281, "close": 0.02861, "volume": 1411125.0, "close_time": 1771055999999, "quote_volume": 40006.73321, "trades": 576, "taker_buy_base": 770446.0, "taker_buy_quote": 21835.69529 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02861, "high": 0.02886, "low": 0.02845, "close": 0.02871, "volume": 1614185.0, "close_time": 1771070399999, "quote_volume": 46249.19282, "trades": 884, "taker_buy_base": 842323.0, "taker_buy_quote": 24098.62147 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02868, "high": 0.02872, "low": 0.02827, "close": 0.02869, "volume": 1425171.0, "close_time": 1771084799999, "quote_volume": 40579.14498, "trades": 766, "taker_buy_base": 723544.0, "taker_buy_quote": 20615.10326 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02865, "high": 0.02914, "low": 0.02858, "close": 0.02901, "volume": 3412220.0, "close_time": 1771099199999, "quote_volume": 98812.58421, "trades": 1574, "taker_buy_base": 1574564.0, "taker_buy_quote": 45556.63087 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02902, "high": 0.02909, "low": 0.02882, "close": 0.02896, "volume": 2352841.0, "close_time": 1771113599999, "quote_volume": 68212.47589, "trades": 1425, "taker_buy_base": 788550.0, "taker_buy_quote": 22852.71228 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02897, "high": 0.02914, "low": 0.02845, "close": 0.02881, "volume": 1608592.0, "close_time": 1771127999999, "quote_volume": 46437.42874, "trades": 876, "taker_buy_base": 412494.0, "taker_buy_quote": 11912.10635 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02885, "high": 0.02907, "low": 0.02865, "close": 0.0288, "volume": 1225895.0, "close_time": 1771142399999, "quote_volume": 35415.40636, "trades": 773, "taker_buy_base": 550583.0, "taker_buy_quote": 15903.66451 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02878, "high": 0.02882, "low": 0.0283, "close": 0.0284, "volume": 1049689.0, "close_time": 1771156799999, "quote_volume": 29896.10664, "trades": 714, "taker_buy_base": 412222.0, "taker_buy_quote": 11743.61368 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0284, "high": 0.02841, "low": 0.02707, "close": 0.02755, "volume": 3906730.0, "close_time": 1771171199999, "quote_volume": 107466.70804, "trades": 2235, "taker_buy_base": 1685088.0, "taker_buy_quote": 46405.29914 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02751, "high": 0.02754, "low": 0.02671, "close": 0.02692, "volume": 3135691.0, "close_time": 1771185599999, "quote_volume": 85004.75484, "trades": 1907, "taker_buy_base": 1090665.0, "taker_buy_quote": 29585.40496 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0269, "high": 0.02728, "low": 0.02681, "close": 0.02719, "volume": 539560.0, "close_time": 1771199999999, "quote_volume": 14576.82069, "trades": 389, "taker_buy_base": 260449.0, "taker_buy_quote": 7039.00068 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02718, "high": 0.02735, "low": 0.02705, "close": 0.02725, "volume": 760511.0, "close_time": 1771214399999, "quote_volume": 20694.39446, "trades": 408, "taker_buy_base": 344664.0, "taker_buy_quote": 9387.27993 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02722, "high": 0.02813, "low": 0.02661, "close": 0.02665, "volume": 16685768.0, "close_time": 1771228799999, "quote_volume": 454135.02513, "trades": 4157, "taker_buy_base": 10500964.0, "taker_buy_quote": 285157.27 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02666, "high": 0.02717, "low": 0.02663, "close": 0.02707, "volume": 1535631.0, "close_time": 1771243199999, "quote_volume": 41368.8964, "trades": 967, "taker_buy_base": 824330.0, "taker_buy_quote": 22201.80546 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02701, "high": 0.02744, "low": 0.02661, "close": 0.02674, "volume": 2629723.0, "close_time": 1771257599999, "quote_volume": 71106.25837, "trades": 1476, "taker_buy_base": 1034275.0, "taker_buy_quote": 27942.06461 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02673, "high": 0.02728, "low": 0.02673, "close": 0.02717, "volume": 1386686.0, "close_time": 1771271999999, "quote_volume": 37544.64052, "trades": 904, "taker_buy_base": 872038.0, "taker_buy_quote": 23625.65479 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02717, "high": 0.02731, "low": 0.0271, "close": 0.02719, "volume": 828554.0, "close_time": 1771286399999, "quote_volume": 22539.8548, "trades": 656, "taker_buy_base": 439744.0, "taker_buy_quote": 11966.97935 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02717, "high": 0.02719, "low": 0.02689, "close": 0.02698, "volume": 737952.0, "close_time": 1771300799999, "quote_volume": 19966.57302, "trades": 333, "taker_buy_base": 277432.0, "taker_buy_quote": 7516.84211 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02697, "high": 0.02707, "low": 0.02673, "close": 0.02683, "volume": 758613.0, "close_time": 1771315199999, "quote_volume": 20411.96029, "trades": 768, "taker_buy_base": 384098.0, "taker_buy_quote": 10340.43816 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0269, "high": 0.02707, "low": 0.02677, "close": 0.027, "volume": 787438.0, "close_time": 1771329599999, "quote_volume": 21198.36061, "trades": 564, "taker_buy_base": 350946.0, "taker_buy_quote": 9447.84693 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.027, "high": 0.02703, "low": 0.02652, "close": 0.02687, "volume": 1394157.0, "close_time": 1771343999999, "quote_volume": 37271.55883, "trades": 1004, "taker_buy_base": 682521.0, "taker_buy_quote": 18240.41273 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02685, "high": 0.02708, "low": 0.02674, "close": 0.02692, "volume": 646563.0, "close_time": 1771358399999, "quote_volume": 17404.11015, "trades": 604, "taker_buy_base": 325818.0, "taker_buy_quote": 8771.60861 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02692, "high": 0.027, "low": 0.02671, "close": 0.02695, "volume": 704147.0, "close_time": 1771372799999, "quote_volume": 18914.12831, "trades": 639, "taker_buy_base": 374763.0, "taker_buy_quote": 10070.49485 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02693, "high": 0.02725, "low": 0.02676, "close": 0.02725, "volume": 793225.0, "close_time": 1771387199999, "quote_volume": 21418.05355, "trades": 788, "taker_buy_base": 391416.0, "taker_buy_quote": 10576.63385 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02724, "high": 0.02726, "low": 0.02678, "close": 0.02695, "volume": 785102.0, "close_time": 1771401599999, "quote_volume": 21178.78084, "trades": 838, "taker_buy_base": 337234.0, "taker_buy_quote": 9098.21388 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02695, "high": 0.02715, "low": 0.02681, "close": 0.02694, "volume": 418115.0, "close_time": 1771415999999, "quote_volume": 11295.9819, "trades": 331, "taker_buy_base": 237122.0, "taker_buy_quote": 6412.12066 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02695, "high": 0.02745, "low": 0.02654, "close": 0.02705, "volume": 1581037.0, "close_time": 1771430399999, "quote_volume": 42580.85996, "trades": 1071, "taker_buy_base": 700588.0, "taker_buy_quote": 18884.70797 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02699, "high": 0.0272, "low": 0.02655, "close": 0.02664, "volume": 2173388.0, "close_time": 1771444799999, "quote_volume": 58606.91474, "trades": 1089, "taker_buy_base": 1103785.0, "taker_buy_quote": 29781.59395 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02662, "high": 0.02711, "low": 0.02646, "close": 0.0271, "volume": 991220.0, "close_time": 1771459199999, "quote_volume": 26420.13718, "trades": 696, "taker_buy_base": 509059.0, "taker_buy_quote": 13588.90551 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02708, "high": 0.02725, "low": 0.02684, "close": 0.0271, "volume": 2345265.0, "close_time": 1771473599999, "quote_volume": 63378.93592, "trades": 1132, "taker_buy_base": 1343137.0, "taker_buy_quote": 36322.48787 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02708, "high": 0.02722, "low": 0.02662, "close": 0.02667, "volume": 1471992.0, "close_time": 1771487999999, "quote_volume": 39537.22655, "trades": 720, "taker_buy_base": 554790.0, "taker_buy_quote": 14924.59106 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02664, "high": 0.02664, "low": 0.02576, "close": 0.02578, "volume": 5800854.0, "close_time": 1771502399999, "quote_volume": 152460.50694, "trades": 2336, "taker_buy_base": 2539887.0, "taker_buy_quote": 66781.45894 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02578, "high": 0.02592, "low": 0.02444, "close": 0.02514, "volume": 6439464.0, "close_time": 1771516799999, "quote_volume": 161735.98384, "trades": 3066, "taker_buy_base": 2868179.0, "taker_buy_quote": 72281.91647 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02513, "high": 0.02561, "low": 0.02501, "close": 0.02509, "volume": 1478212.0, "close_time": 1771531199999, "quote_volume": 37363.97634, "trades": 1083, "taker_buy_base": 646773.0, "taker_buy_quote": 16358.51759 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02513, "high": 0.02522, "low": 0.02485, "close": 0.02522, "volume": 1215329.0, "close_time": 1771545599999, "quote_volume": 30404.90942, "trades": 1002, "taker_buy_base": 517215.0, "taker_buy_quote": 12954.62551 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02519, "high": 0.02527, "low": 0.0247, "close": 0.02471, "volume": 2737215.0, "close_time": 1771559999999, "quote_volume": 68834.29127, "trades": 2136, "taker_buy_base": 1251992.0, "taker_buy_quote": 31498.64262 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02473, "high": 0.02498, "low": 0.0246, "close": 0.02481, "volume": 1807726.0, "close_time": 1771574399999, "quote_volume": 44873.19905, "trades": 724, "taker_buy_base": 1377855.0, "taker_buy_quote": 34223.37839 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.02489, "high": 0.02499, "low": 0.0243, "close": 0.02441, "volume": 2779092.0, "close_time": 1771588799999, "quote_volume": 68533.87587, "trades": 1526, "taker_buy_base": 1174239.0, "taker_buy_quote": 29044.26075 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02438, "high": 0.02469, "low": 0.02416, "close": 0.02453, "volume": 2606600.0, "close_time": 1771603199999, "quote_volume": 63847.49944, "trades": 1147, "taker_buy_base": 1604616.0, "taker_buy_quote": 39330.50885 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02454, "high": 0.02545, "low": 0.02454, "close": 0.02516, "volume": 2762392.0, "close_time": 1771617599999, "quote_volume": 69165.91717, "trades": 1611, "taker_buy_base": 1432427.0, "taker_buy_quote": 35873.99589 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02522, "high": 0.02551, "low": 0.02512, "close": 0.02516, "volume": 815417.0, "close_time": 1771631999999, "quote_volume": 20669.23028, "trades": 259, "taker_buy_base": 186782.0, "taker_buy_quote": 4735.56291 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02518, "high": 0.02609, "low": 0.02518, "close": 0.02527, "volume": 2760558.0, "close_time": 1771646399999, "quote_volume": 70745.87932, "trades": 703, "taker_buy_base": 987250.0, "taker_buy_quote": 25341.50354 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02531, "high": 0.02663, "low": 0.02523, "close": 0.02637, "volume": 8087683.0, "close_time": 1771660799999, "quote_volume": 210279.59571, "trades": 2818, "taker_buy_base": 5139812.0, "taker_buy_quote": 133835.43004 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02645, "high": 0.02664, "low": 0.02591, "close": 0.02597, "volume": 1730433.0, "close_time": 1771675199999, "quote_volume": 45429.19232, "trades": 634, "taker_buy_base": 506324.0, "taker_buy_quote": 13281.23982 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02596, "high": 0.0285, "low": 0.02589, "close": 0.02735, "volume": 36226936.0, "close_time": 1771689599999, "quote_volume": 988513.54761, "trades": 16579, "taker_buy_base": 20229064.0, "taker_buy_quote": 552270.53697 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02735, "high": 0.02771, "low": 0.02666, "close": 0.0274, "volume": 10511125.0, "close_time": 1771703999999, "quote_volume": 285949.3987, "trades": 5031, "taker_buy_base": 4895187.0, "taker_buy_quote": 133248.01544 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02736, "high": 0.0277, "low": 0.02657, "close": 0.02667, "volume": 4700723.0, "close_time": 1771718399999, "quote_volume": 127125.38409, "trades": 2009, "taker_buy_base": 2143413.0, "taker_buy_quote": 58036.99694 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02665, "high": 0.02667, "low": 0.02556, "close": 0.02579, "volume": 5322851.0, "close_time": 1771732799999, "quote_volume": 138429.06011, "trades": 2684, "taker_buy_base": 2218172.0, "taker_buy_quote": 57617.14437 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02577, "high": 0.02609, "low": 0.02539, "close": 0.02576, "volume": 4883733.0, "close_time": 1771747199999, "quote_volume": 126051.03075, "trades": 2285, "taker_buy_base": 2723083.0, "taker_buy_quote": 70554.38015 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02577, "high": 0.02596, "low": 0.02557, "close": 0.02565, "volume": 3745425.0, "close_time": 1771761599999, "quote_volume": 96168.43982, "trades": 761, "taker_buy_base": 2677745.0, "taker_buy_quote": 68708.29036 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02559, "high": 0.02559, "low": 0.02498, "close": 0.02525, "volume": 2732826.0, "close_time": 1771775999999, "quote_volume": 68738.41728, "trades": 1145, "taker_buy_base": 1613909.0, "taker_buy_quote": 40531.04969 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02523, "high": 0.02523, "low": 0.0238, "close": 0.02392, "volume": 29840407.0, "close_time": 1771790399999, "quote_volume": 725552.22185, "trades": 4467, "taker_buy_base": 19785318.0, "taker_buy_quote": 480865.58616 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02392, "high": 0.02439, "low": 0.02385, "close": 0.02436, "volume": 2524573.0, "close_time": 1771804799999, "quote_volume": 60945.63715, "trades": 1163, "taker_buy_base": 1183413.0, "taker_buy_quote": 28579.4742 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02437, "high": 0.02445, "low": 0.02341, "close": 0.02346, "volume": 9853620.0, "close_time": 1771819199999, "quote_volume": 233474.2149, "trades": 3383, "taker_buy_base": 4872131.0, "taker_buy_quote": 115388.62467 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02344, "high": 0.02354, "low": 0.02308, "close": 0.02343, "volume": 4658439.0, "close_time": 1771833599999, "quote_volume": 108093.71362, "trades": 957, "taker_buy_base": 2675028.0, "taker_buy_quote": 61933.85248 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02341, "high": 0.02383, "low": 0.02333, "close": 0.02383, "volume": 2046857.0, "close_time": 1771847999999, "quote_volume": 48265.47098, "trades": 874, "taker_buy_base": 1041784.0, "taker_buy_quote": 24583.46277 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0238, "high": 0.02414, "low": 0.02339, "close": 0.02361, "volume": 3063647.0, "close_time": 1771862399999, "quote_volume": 72905.99516, "trades": 1397, "taker_buy_base": 995271.0, "taker_buy_quote": 23662.44847 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02362, "high": 0.02432, "low": 0.02329, "close": 0.0237, "volume": 7978656.0, "close_time": 1771876799999, "quote_volume": 190598.78835, "trades": 3883, "taker_buy_base": 4548736.0, "taker_buy_quote": 108854.70764 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02371, "high": 0.0239, "low": 0.02335, "close": 0.02352, "volume": 2174150.0, "close_time": 1771891199999, "quote_volume": 51214.98393, "trades": 1038, "taker_buy_base": 935843.0, "taker_buy_quote": 22061.23297 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02353, "high": 0.02357, "low": 0.02306, "close": 0.02324, "volume": 2678410.0, "close_time": 1771905599999, "quote_volume": 62312.17008, "trades": 1373, "taker_buy_base": 1693740.0, "taker_buy_quote": 39395.00531 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02322, "high": 0.02324, "low": 0.0227, "close": 0.02277, "volume": 2183972.0, "close_time": 1771919999999, "quote_volume": 50056.70747, "trades": 1061, "taker_buy_base": 607178.0, "taker_buy_quote": 13910.50883 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02276, "high": 0.02309, "low": 0.02274, "close": 0.02295, "volume": 3749316.0, "close_time": 1771934399999, "quote_volume": 85706.10431, "trades": 926, "taker_buy_base": 2963023.0, "taker_buy_quote": 67675.91941 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02294, "high": 0.02311, "low": 0.0227, "close": 0.02306, "volume": 1212834.0, "close_time": 1771948799999, "quote_volume": 27793.17268, "trades": 851, "taker_buy_base": 687054.0, "taker_buy_quote": 15759.85576 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02309, "high": 0.02327, "low": 0.02287, "close": 0.0229, "volume": 975855.0, "close_time": 1771963199999, "quote_volume": 22514.50097, "trades": 594, "taker_buy_base": 339909.0, "taker_buy_quote": 7850.21582 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02292, "high": 0.02324, "low": 0.02288, "close": 0.02306, "volume": 430846.0, "close_time": 1771977599999, "quote_volume": 9923.68494, "trades": 295, "taker_buy_base": 220373.0, "taker_buy_quote": 5077.1236 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02306, "high": 0.02361, "low": 0.02287, "close": 0.02327, "volume": 2691857.0, "close_time": 1771991999999, "quote_volume": 62858.4324, "trades": 915, "taker_buy_base": 1383796.0, "taker_buy_quote": 32272.51109 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02324, "high": 0.02384, "low": 0.02317, "close": 0.02366, "volume": 1533585.0, "close_time": 1772006399999, "quote_volume": 36102.92031, "trades": 359, "taker_buy_base": 935965.0, "taker_buy_quote": 22021.83808 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02368, "high": 0.02379, "low": 0.02354, "close": 0.02365, "volume": 936743.0, "close_time": 1772020799999, "quote_volume": 22149.97609, "trades": 319, "taker_buy_base": 453674.0, "taker_buy_quote": 10731.60305 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02368, "high": 0.02411, "low": 0.02367, "close": 0.02388, "volume": 2366282.0, "close_time": 1772035199999, "quote_volume": 56539.28864, "trades": 685, "taker_buy_base": 1287274.0, "taker_buy_quote": 30747.75023 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02395, "high": 0.0241, "low": 0.02367, "close": 0.02372, "volume": 3010648.0, "close_time": 1772049599999, "quote_volume": 71949.56294, "trades": 967, "taker_buy_base": 758586.0, "taker_buy_quote": 18138.95882 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02375, "high": 0.0241, "low": 0.02351, "close": 0.02358, "volume": 3187675.0, "close_time": 1772063999999, "quote_volume": 76076.30353, "trades": 825, "taker_buy_base": 1265594.0, "taker_buy_quote": 30158.98206 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02362, "high": 0.02376, "low": 0.02335, "close": 0.02344, "volume": 1119345.0, "close_time": 1772078399999, "quote_volume": 26360.10894, "trades": 318, "taker_buy_base": 484694.0, "taker_buy_quote": 11407.31712 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02342, "high": 0.02346, "low": 0.02318, "close": 0.02342, "volume": 365608.0, "close_time": 1772092799999, "quote_volume": 8531.65554, "trades": 181, "taker_buy_base": 167183.0, "taker_buy_quote": 3899.24573 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02344, "high": 0.02365, "low": 0.02337, "close": 0.02341, "volume": 705754.0, "close_time": 1772107199999, "quote_volume": 16590.81141, "trades": 282, "taker_buy_base": 479007.0, "taker_buy_quote": 11265.9525 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02343, "high": 0.02363, "low": 0.02322, "close": 0.02356, "volume": 1899724.0, "close_time": 1772121599999, "quote_volume": 44591.09559, "trades": 547, "taker_buy_base": 790596.0, "taker_buy_quote": 18591.86125 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02356, "high": 0.02384, "low": 0.02313, "close": 0.02368, "volume": 2475836.0, "close_time": 1772135999999, "quote_volume": 58173.67289, "trades": 945, "taker_buy_base": 1229003.0, "taker_buy_quote": 28941.33992 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0237, "high": 0.02382, "low": 0.02356, "close": 0.02373, "volume": 700650.0, "close_time": 1772150399999, "quote_volume": 16602.36834, "trades": 302, "taker_buy_base": 318504.0, "taker_buy_quote": 7563.46511 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02373, "high": 0.02411, "low": 0.02364, "close": 0.02395, "volume": 3870265.0, "close_time": 1772164799999, "quote_volume": 92373.67796, "trades": 1050, "taker_buy_base": 1760932.0, "taker_buy_quote": 42118.63107 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02391, "high": 0.02406, "low": 0.02381, "close": 0.02406, "volume": 2586973.0, "close_time": 1772179199999, "quote_volume": 61901.12921, "trades": 645, "taker_buy_base": 601565.0, "taker_buy_quote": 14398.55603 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02401, "high": 0.02426, "low": 0.02376, "close": 0.02413, "volume": 3388082.0, "close_time": 1772193599999, "quote_volume": 81372.54065, "trades": 921, "taker_buy_base": 739368.0, "taker_buy_quote": 17788.6166 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02292, "close": 0.02335, "volume": 10591903.0, "close_time": 1772207999999, "quote_volume": 245872.38441, "trades": 1961, "taker_buy_base": 5883191.0, "taker_buy_quote": 135956.90367 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02327, "high": 0.0233, "low": 0.02098, "close": 0.02174, "volume": 174290195.0, "close_time": 1772222399999, "quote_volume": 3742054.36438, "trades": 24947, "taker_buy_base": 116704015.0, "taker_buy_quote": 2502873.8785 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02174, "high": 0.03, "low": 0.02043, "close": 0.02438, "volume": 209720808.0, "close_time": 1772236799999, "quote_volume": 4711577.45915, "trades": 54210, "taker_buy_base": 128327245.0, "taker_buy_quote": 2885518.58905 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02438, "high": 0.0314, "low": 0.02372, "close": 0.03113, "volume": 231500590.0, "close_time": 1772251199999, "quote_volume": 6609954.49996, "trades": 92001, "taker_buy_base": 129311593.0, "taker_buy_quote": 3695998.40553 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03112, "high": 0.0318, "low": 0.02692, "close": 0.02767, "volume": 175968483.0, "close_time": 1772265599999, "quote_volume": 5269387.67293, "trades": 70455, "taker_buy_base": 112738267.0, "taker_buy_quote": 3388780.9228 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02767, "high": 0.02771, "low": 0.02519, "close": 0.02546, "volume": 77457574.0, "close_time": 1772279999999, "quote_volume": 2051196.15133, "trades": 26993, "taker_buy_base": 45455519.0, "taker_buy_quote": 1205507.96078 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02548, "high": 0.02677, "low": 0.02548, "close": 0.02629, "volume": 56728109.0, "close_time": 1772294399999, "quote_volume": 1483942.44799, "trades": 16471, "taker_buy_base": 30615413.0, "taker_buy_quote": 801103.26345 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02633, "high": 0.02762, "low": 0.02595, "close": 0.02694, "volume": 81388426.0, "close_time": 1772308799999, "quote_volume": 2177393.89448, "trades": 22541, "taker_buy_base": 42671663.0, "taker_buy_quote": 1143152.88019 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02698, "high": 0.02783, "low": 0.02653, "close": 0.02718, "volume": 55360521.0, "close_time": 1772323199999, "quote_volume": 1502794.67558, "trades": 16891, "taker_buy_base": 25753562.0, "taker_buy_quote": 699230.5483 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02717, "high": 0.02784, "low": 0.02506, "close": 0.02564, "volume": 71288100.0, "close_time": 1772337599999, "quote_volume": 1876875.74266, "trades": 27990, "taker_buy_base": 36237915.0, "taker_buy_quote": 951680.08402 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02566, "high": 0.0266, "low": 0.02549, "close": 0.02637, "volume": 29201616.0, "close_time": 1772351999999, "quote_volume": 759664.58229, "trades": 10452, "taker_buy_base": 15347538.0, "taker_buy_quote": 399428.41964 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02638, "high": 0.02652, "low": 0.02584, "close": 0.02635, "volume": 16029535.0, "close_time": 1772366399999, "quote_volume": 419362.18522, "trades": 8355, "taker_buy_base": 8007195.0, "taker_buy_quote": 209506.01063 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02635, "high": 0.02856, "low": 0.02635, "close": 0.02735, "volume": 37848513.0, "close_time": 1772380799999, "quote_volume": 1037395.81363, "trades": 22334, "taker_buy_base": 19397927.0, "taker_buy_quote": 532113.3326 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02733, "high": 0.02783, "low": 0.02601, "close": 0.02607, "volume": 17615415.0, "close_time": 1772395199999, "quote_volume": 474100.51097, "trades": 13254, "taker_buy_base": 8085542.0, "taker_buy_quote": 217721.40029 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02609, "high": 0.02626, "low": 0.02534, "close": 0.02573, "volume": 11493711.0, "close_time": 1772409599999, "quote_volume": 296334.03916, "trades": 6945, "taker_buy_base": 5292828.0, "taker_buy_quote": 136522.03116 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02571, "high": 0.02666, "low": 0.02517, "close": 0.02557, "volume": 20575597.0, "close_time": 1772423999999, "quote_volume": 529634.03276, "trades": 10940, "taker_buy_base": 10609204.0, "taker_buy_quote": 272841.39225 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02558, "high": 0.02615, "low": 0.02522, "close": 0.02606, "volume": 14881287.0, "close_time": 1772438399999, "quote_volume": 380924.56858, "trades": 6896, "taker_buy_base": 8424866.0, "taker_buy_quote": 215815.53223 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02605, "high": 0.02686, "low": 0.02555, "close": 0.02582, "volume": 21013392.0, "close_time": 1772452799999, "quote_volume": 550098.24864, "trades": 14006, "taker_buy_base": 10302432.0, "taker_buy_quote": 269934.37427 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02581, "high": 0.02668, "low": 0.02516, "close": 0.02635, "volume": 17901653.0, "close_time": 1772467199999, "quote_volume": 464271.65849, "trades": 9859, "taker_buy_base": 8275326.0, "taker_buy_quote": 214612.7179 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02635, "high": 0.02698, "low": 0.02623, "close": 0.0269, "volume": 15915890.0, "close_time": 1772481599999, "quote_volume": 424390.57941, "trades": 8255, "taker_buy_base": 8099405.0, "taker_buy_quote": 216048.35686 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02689, "high": 0.02789, "low": 0.02676, "close": 0.02783, "volume": 18176029.0, "close_time": 1772495999999, "quote_volume": 494796.75373, "trades": 11357, "taker_buy_base": 9856171.0, "taker_buy_quote": 268566.7393 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02783, "high": 0.02856, "low": 0.02707, "close": 0.02792, "volume": 28184373.0, "close_time": 1772510399999, "quote_volume": 785481.90564, "trades": 21211, "taker_buy_base": 16899349.0, "taker_buy_quote": 471161.78021 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02793, "high": 0.02842, "low": 0.0277, "close": 0.02786, "volume": 15414295.0, "close_time": 1772524799999, "quote_volume": 431379.01815, "trades": 9763, "taker_buy_base": 8161221.0, "taker_buy_quote": 228472.63455 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02782, "high": 0.0287, "low": 0.0277, "close": 0.02824, "volume": 24777689.0, "close_time": 1772539199999, "quote_volume": 698067.84255, "trades": 13360, "taker_buy_base": 12549678.0, "taker_buy_quote": 353679.7882 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02823, "high": 0.02834, "low": 0.02709, "close": 0.02758, "volume": 19280395.0, "close_time": 1772553599999, "quote_volume": 533338.74881, "trades": 8861, "taker_buy_base": 9483856.0, "taker_buy_quote": 262354.25786 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02759, "high": 0.02821, "low": 0.02747, "close": 0.02782, "volume": 13304869.0, "close_time": 1772567999999, "quote_volume": 370544.57618, "trades": 7799, "taker_buy_base": 6029036.0, "taker_buy_quote": 168043.94317 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02779, "high": 0.02806, "low": 0.02752, "close": 0.02806, "volume": 5934201.0, "close_time": 1772582399999, "quote_volume": 165214.08785, "trades": 2931, "taker_buy_base": 2919812.0, "taker_buy_quote": 81302.46126 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02803, "high": 0.02882, "low": 0.02712, "close": 0.02868, "volume": 17702361.0, "close_time": 1772596799999, "quote_volume": 496163.26035, "trades": 9724, "taker_buy_base": 8203441.0, "taker_buy_quote": 229658.90499 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0287, "high": 0.02999, "low": 0.02835, "close": 0.02926, "volume": 28894074.0, "close_time": 1772611199999, "quote_volume": 841851.11029, "trades": 16877, "taker_buy_base": 11308319.0, "taker_buy_quote": 329263.15655 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02925, "high": 0.02979, "low": 0.02808, "close": 0.02883, "volume": 19462453.0, "close_time": 1772625599999, "quote_volume": 562803.72591, "trades": 12123, "taker_buy_base": 7913254.0, "taker_buy_quote": 228800.80263 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02882, "high": 0.02892, "low": 0.02666, "close": 0.02728, "volume": 30952680.0, "close_time": 1772639999999, "quote_volume": 853245.17842, "trades": 11794, "taker_buy_base": 17311749.0, "taker_buy_quote": 475085.57557 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02726, "high": 0.03423, "low": 0.02376, "close": 0.0309, "volume": 167872732.0, "close_time": 1772654399999, "quote_volume": 4812165.14916, "trades": 129579, "taker_buy_base": 89319824.0, "taker_buy_quote": 2543920.06426 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03093, "high": 0.03177, "low": 0.02952, "close": 0.0309, "volume": 52224778.0, "close_time": 1772668799999, "quote_volume": 1596122.67031, "trades": 41867, "taker_buy_base": 26004435.0, "taker_buy_quote": 794621.46101 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03089, "high": 0.03347, "low": 0.03016, "close": 0.03136, "volume": 56178412.0, "close_time": 1772683199999, "quote_volume": 1771074.90854, "trades": 39231, "taker_buy_base": 28245961.0, "taker_buy_quote": 891444.57583 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03138, "high": 0.03572, "low": 0.03063, "close": 0.03261, "volume": 66038751.0, "close_time": 1772697599999, "quote_volume": 2219441.1425, "trades": 54309, "taker_buy_base": 35646854.0, "taker_buy_quote": 1202660.10323 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03257, "high": 0.0334, "low": 0.03107, "close": 0.03227, "volume": 40425731.0, "close_time": 1772711999999, "quote_volume": 1298338.93479, "trades": 28004, "taker_buy_base": 22761089.0, "taker_buy_quote": 731653.23139 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03226, "high": 0.03405, "low": 0.03163, "close": 0.03361, "volume": 42332488.0, "close_time": 1772726399999, "quote_volume": 1381366.35792, "trades": 23403, "taker_buy_base": 22454675.0, "taker_buy_quote": 733861.61122 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.03359, "high": 0.03492, "low": 0.03285, "close": 0.03364, "volume": 54567211.0, "close_time": 1772740799999, "quote_volume": 1854855.0116, "trades": 33763, "taker_buy_base": 26613741.0, "taker_buy_quote": 906525.2056 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.03364, "high": 0.035, "low": 0.03295, "close": 0.03451, "volume": 34226607.0, "close_time": 1772755199999, "quote_volume": 1163287.31243, "trades": 18116, "taker_buy_base": 17110592.0, "taker_buy_quote": 583574.49028 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03452, "high": 0.048, "low": 0.03408, "close": 0.0462, "volume": 154393771.0, "close_time": 1772769599999, "quote_volume": 6509131.75696, "trades": 122907, "taker_buy_base": 77209536.0, "taker_buy_quote": 3236498.51701 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0462, "high": 0.04898, "low": 0.04567, "close": 0.04721, "volume": 77972462.0, "close_time": 1772783999999, "quote_volume": 3686786.38246, "trades": 87004, "taker_buy_base": 44354653.0, "taker_buy_quote": 2098932.51173 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.04722, "high": 0.05374, "low": 0.0466, "close": 0.0499, "volume": 153320434.0, "close_time": 1772798399999, "quote_volume": 7666979.35352, "trades": 132948, "taker_buy_base": 78173206.0, "taker_buy_quote": 3913741.33607 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04991, "high": 0.05312, "low": 0.04772, "close": 0.04822, "volume": 89559027.0, "close_time": 1772812799999, "quote_volume": 4494213.52621, "trades": 80608, "taker_buy_base": 43989172.0, "taker_buy_quote": 2212061.49857 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04824, "high": 0.05082, "low": 0.04805, "close": 0.04925, "volume": 51299064.0, "close_time": 1772827199999, "quote_volume": 2545448.87064, "trades": 32573, "taker_buy_base": 26627120.0, "taker_buy_quote": 1322402.68186 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.04923, "high": 0.04973, "low": 0.04632, "close": 0.04734, "volume": 39938217.0, "close_time": 1772841599999, "quote_volume": 1925273.71222, "trades": 34694, "taker_buy_base": 19327340.0, "taker_buy_quote": 931608.41176 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04733, "high": 0.04938, "low": 0.04575, "close": 0.04661, "volume": 63112484.0, "close_time": 1772855999999, "quote_volume": 2981455.71332, "trades": 49441, "taker_buy_base": 28088464.0, "taker_buy_quote": 1329552.62809 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04662, "high": 0.05256, "low": 0.04662, "close": 0.0481, "volume": 90835853.0, "close_time": 1772870399999, "quote_volume": 4496676.97562, "trades": 58620, "taker_buy_base": 45368055.0, "taker_buy_quote": 2248170.19958 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04808, "high": 0.0484, "low": 0.0447, "close": 0.04592, "volume": 44324058.0, "close_time": 1772884799999, "quote_volume": 2056320.15826, "trades": 31546, "taker_buy_base": 21998591.0, "taker_buy_quote": 1020325.15744 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04594, "high": 0.04668, "low": 0.04299, "close": 0.04376, "volume": 55481254.0, "close_time": 1772899199999, "quote_volume": 2454386.88581, "trades": 24409, "taker_buy_base": 33983516.0, "taker_buy_quote": 1500855.04201 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04377, "high": 0.04886, "low": 0.04377, "close": 0.04716, "volume": 36500300.0, "close_time": 1772913599999, "quote_volume": 1703441.62201, "trades": 26538, "taker_buy_base": 12838054.0, "taker_buy_quote": 597446.93591 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04717, "high": 0.04857, "low": 0.04614, "close": 0.04815, "volume": 25686544.0, "close_time": 1772927999999, "quote_volume": 1220516.19199, "trades": 21059, "taker_buy_base": 11658622.0, "taker_buy_quote": 554015.87902 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04815, "high": 0.05184, "low": 0.0471, "close": 0.04891, "volume": 114055018.0, "close_time": 1772942399999, "quote_volume": 5671470.79814, "trades": 69048, "taker_buy_base": 48025304.0, "taker_buy_quote": 2384623.77422 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.04893, "high": 0.0502, "low": 0.04664, "close": 0.04842, "volume": 48917320.0, "close_time": 1772956799999, "quote_volume": 2373126.84822, "trades": 35549, "taker_buy_base": 20109808.0, "taker_buy_quote": 974399.37141 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04843, "high": 0.05086, "low": 0.04763, "close": 0.04919, "volume": 41355034.0, "close_time": 1772971199999, "quote_volume": 2031180.38082, "trades": 30465, "taker_buy_base": 16874849.0, "taker_buy_quote": 828680.13213 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0492, "high": 0.06, "low": 0.0491, "close": 0.05193, "volume": 146692599.0, "close_time": 1772985599999, "quote_volume": 7779792.3647, "trades": 92118, "taker_buy_base": 68513384.0, "taker_buy_quote": 3626784.12195 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.05197, "high": 0.0596, "low": 0.05172, "close": 0.05796, "volume": 59634443.0, "close_time": 1772999999999, "quote_volume": 3274984.47319, "trades": 43118, "taker_buy_base": 32676520.0, "taker_buy_quote": 1814346.32103 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.05793, "high": 0.0587, "low": 0.05282, "close": 0.05471, "volume": 97770819.0, "close_time": 1773014399999, "quote_volume": 5467516.183, "trades": 83668, "taker_buy_base": 45129473.0, "taker_buy_quote": 2521007.28311 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0547, "high": 0.062, "low": 0.05392, "close": 0.05591, "volume": 61613090.0, "close_time": 1773028799999, "quote_volume": 3460982.76886, "trades": 67941, "taker_buy_base": 29772977.0, "taker_buy_quote": 1677609.17116 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0559, "high": 0.05616, "low": 0.05374, "close": 0.05459, "volume": 28540738.0, "close_time": 1773043199999, "quote_volume": 1566610.01318, "trades": 34009, "taker_buy_base": 13054582.0, "taker_buy_quote": 716033.46524 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05459, "high": 0.05683, "low": 0.05271, "close": 0.05487, "volume": 39996063.0, "close_time": 1773057599999, "quote_volume": 2201667.34151, "trades": 45550, "taker_buy_base": 16729104.0, "taker_buy_quote": 920880.10772 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05488, "high": 0.05571, "low": 0.053, "close": 0.05452, "volume": 26008753.0, "close_time": 1773071999999, "quote_volume": 1416239.67986, "trades": 36325, "taker_buy_base": 11794200.0, "taker_buy_quote": 642138.81013 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.05452, "high": 0.05623, "low": 0.05369, "close": 0.05415, "volume": 21773934.0, "close_time": 1773086399999, "quote_volume": 1195153.44496, "trades": 27400, "taker_buy_base": 11122805.0, "taker_buy_quote": 610272.31082 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05416, "high": 0.05516, "low": 0.05188, "close": 0.05403, "volume": 19647961.0, "close_time": 1773100799999, "quote_volume": 1049491.21917, "trades": 23946, "taker_buy_base": 8864031.0, "taker_buy_quote": 473503.78911 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.05402, "high": 0.05527, "low": 0.05071, "close": 0.05085, "volume": 29236134.0, "close_time": 1773115199999, "quote_volume": 1557178.80444, "trades": 34514, "taker_buy_base": 14047493.0, "taker_buy_quote": 749087.58818 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.05086, "high": 0.062, "low": 0.04941, "close": 0.05172, "volume": 121820551.0, "close_time": 1773129599999, "quote_volume": 6592965.69502, "trades": 127760, "taker_buy_base": 64883587.0, "taker_buy_quote": 3497154.0508 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.05172, "high": 0.05784, "low": 0.05138, "close": 0.05562, "volume": 60921998.0, "close_time": 1773143999999, "quote_volume": 3318180.50142, "trades": 68976, "taker_buy_base": 29523781.0, "taker_buy_quote": 1606233.75528 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.05561, "high": 0.05583, "low": 0.0522, "close": 0.05368, "volume": 21847425.0, "close_time": 1773158399999, "quote_volume": 1169430.16952, "trades": 28042, "taker_buy_base": 10067642.0, "taker_buy_quote": 539127.97687 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.05367, "high": 0.05369, "low": 0.05166, "close": 0.05273, "volume": 16399571.0, "close_time": 1773172799999, "quote_volume": 860704.13778, "trades": 16428, "taker_buy_base": 8594388.0, "taker_buy_quote": 450831.25628 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05273, "high": 0.05565, "low": 0.05256, "close": 0.05412, "volume": 37714767.0, "close_time": 1773187199999, "quote_volume": 2035763.27266, "trades": 29333, "taker_buy_base": 18437118.0, "taker_buy_quote": 996178.93559 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05406, "high": 0.05455, "low": 0.05131, "close": 0.05134, "volume": 14822909.0, "close_time": 1773201599999, "quote_volume": 783789.02948, "trades": 21136, "taker_buy_base": 6867010.0, "taker_buy_quote": 363294.37235 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05134, "high": 0.05399, "low": 0.05106, "close": 0.05112, "volume": 32415200.0, "close_time": 1773215999999, "quote_volume": 1710186.7756, "trades": 24186, "taker_buy_base": 12139147.0, "taker_buy_quote": 638693.84418 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05112, "high": 0.0518, "low": 0.0497, "close": 0.05045, "volume": 16820603.0, "close_time": 1773230399999, "quote_volume": 854460.66297, "trades": 16944, "taker_buy_base": 8189646.0, "taker_buy_quote": 416249.48547 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05046, "high": 0.05184, "low": 0.05045, "close": 0.05094, "volume": 16635593.0, "close_time": 1773244799999, "quote_volume": 850958.95432, "trades": 19665, "taker_buy_base": 7021635.0, "taker_buy_quote": 359383.05262 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05093, "high": 0.05139, "low": 0.04993, "close": 0.05049, "volume": 11681351.0, "close_time": 1773259199999, "quote_volume": 591035.21806, "trades": 19270, "taker_buy_base": 4204265.0, "taker_buy_quote": 212810.75404 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0505, "high": 0.05063, "low": 0.049, "close": 0.04927, "volume": 7713313.0, "close_time": 1773273599999, "quote_volume": 386144.79958, "trades": 7790, "taker_buy_base": 4272432.0, "taker_buy_quote": 213939.22087 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04927, "high": 0.05081, "low": 0.04901, "close": 0.04937, "volume": 15991178.0, "close_time": 1773287999999, "quote_volume": 795393.19382, "trades": 17751, "taker_buy_base": 8033120.0, "taker_buy_quote": 399572.04575 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.04938, "high": 0.05002, "low": 0.0481, "close": 0.04875, "volume": 13162889.0, "close_time": 1773302399999, "quote_volume": 640834.6584, "trades": 14294, "taker_buy_base": 5743636.0, "taker_buy_quote": 279615.32349 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.04876, "high": 0.0489, "low": 0.04645, "close": 0.0465, "volume": 15907903.0, "close_time": 1773316799999, "quote_volume": 761634.79608, "trades": 13987, "taker_buy_base": 5224261.0, "taker_buy_quote": 250014.10355 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04647, "high": 0.06, "low": 0.046, "close": 0.0482, "volume": 124452559.0, "close_time": 1773331199999, "quote_volume": 6376783.74498, "trades": 136457, "taker_buy_base": 70149821.0, "taker_buy_quote": 3610098.20004 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04822, "high": 0.04999, "low": 0.04768, "close": 0.04783, "volume": 21296995.0, "close_time": 1773345599999, "quote_volume": 1032674.94275, "trades": 19349, "taker_buy_base": 9192194.0, "taker_buy_quote": 446072.16053 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04782, "high": 0.04788, "low": 0.04654, "close": 0.04701, "volume": 6174294.0, "close_time": 1773359999999, "quote_volume": 291000.52531, "trades": 7649, "taker_buy_base": 3052820.0, "taker_buy_quote": 143821.0839 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04702, "high": 0.04751, "low": 0.04632, "close": 0.04674, "volume": 7661575.0, "close_time": 1773374399999, "quote_volume": 358661.48077, "trades": 8680, "taker_buy_base": 3719680.0, "taker_buy_quote": 174397.45079 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04673, "high": 0.04693, "low": 0.04567, "close": 0.0461, "volume": 9104626.0, "close_time": 1773388799999, "quote_volume": 420403.58582, "trades": 8773, "taker_buy_base": 4150157.0, "taker_buy_quote": 191509.57726 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04609, "high": 0.04766, "low": 0.04571, "close": 0.04652, "volume": 10457401.0, "close_time": 1773403199999, "quote_volume": 487088.80843, "trades": 12660, "taker_buy_base": 4682203.0, "taker_buy_quote": 218278.88209 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.04652, "high": 0.04769, "low": 0.04615, "close": 0.04722, "volume": 14177160.0, "close_time": 1773417599999, "quote_volume": 664931.47787, "trades": 14286, "taker_buy_base": 6534297.0, "taker_buy_quote": 306459.80359 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04722, "high": 0.04739, "low": 0.04607, "close": 0.04672, "volume": 16488359.0, "close_time": 1773431999999, "quote_volume": 767289.22986, "trades": 10943, "taker_buy_base": 8203192.0, "taker_buy_quote": 381729.85911 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04672, "high": 0.04724, "low": 0.04612, "close": 0.04651, "volume": 18295307.0, "close_time": 1773446399999, "quote_volume": 854026.53622, "trades": 8666, "taker_buy_base": 7929457.0, "taker_buy_quote": 370435.72066 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04652, "high": 0.04792, "low": 0.04583, "close": 0.04735, "volume": 26985789.0, "close_time": 1773460799999, "quote_volume": 1257850.50646, "trades": 21922, "taker_buy_base": 9050173.0, "taker_buy_quote": 423092.56757 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04734, "high": 0.04891, "low": 0.04677, "close": 0.04717, "volume": 31898586.0, "close_time": 1773475199999, "quote_volume": 1529595.85172, "trades": 23226, "taker_buy_base": 16318290.0, "taker_buy_quote": 782533.70225 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04717, "high": 0.04834, "low": 0.04701, "close": 0.04753, "volume": 16968549.0, "close_time": 1773489599999, "quote_volume": 809468.58449, "trades": 15971, "taker_buy_base": 7682580.0, "taker_buy_quote": 366520.71452 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04754, "high": 0.04838, "low": 0.0462, "close": 0.04671, "volume": 21457746.0, "close_time": 1773503999999, "quote_volume": 1013962.27543, "trades": 13948, "taker_buy_base": 10703542.0, "taker_buy_quote": 505542.0923 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0467, "high": 0.04765, "low": 0.04645, "close": 0.04669, "volume": 19438799.0, "close_time": 1773518399999, "quote_volume": 912532.72492, "trades": 20784, "taker_buy_base": 7791777.0, "taker_buy_quote": 365748.50945 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.04668, "high": 0.0468, "low": 0.0456, "close": 0.04598, "volume": 10721637.0, "close_time": 1773532799999, "quote_volume": 496395.32288, "trades": 8489, "taker_buy_base": 4622176.0, "taker_buy_quote": 213932.72457 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04594, "high": 0.04725, "low": 0.04573, "close": 0.04678, "volume": 25157969.0, "close_time": 1773547199999, "quote_volume": 1165067.79233, "trades": 12444, "taker_buy_base": 11404931.0, "taker_buy_quote": 528575.04634 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04677, "high": 0.0468, "low": 0.04316, "close": 0.04361, "volume": 27239029.0, "close_time": 1773561599999, "quote_volume": 1228241.72681, "trades": 19823, "taker_buy_base": 14083361.0, "taker_buy_quote": 635347.128 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04362, "high": 0.04398, "low": 0.04261, "close": 0.04357, "volume": 11525654.0, "close_time": 1773575999999, "quote_volume": 500808.2378, "trades": 7636, "taker_buy_base": 6453088.0, "taker_buy_quote": 280587.68574 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04358, "high": 0.04377, "low": 0.04218, "close": 0.04223, "volume": 7164522.0, "close_time": 1773590399999, "quote_volume": 307374.39069, "trades": 5864, "taker_buy_base": 3786153.0, "taker_buy_quote": 162343.505 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04223, "high": 0.0435, "low": 0.04211, "close": 0.04211, "volume": 6791035.0, "close_time": 1773604799999, "quote_volume": 290138.6828, "trades": 6143, "taker_buy_base": 4224676.0, "taker_buy_quote": 180559.40605 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04212, "high": 0.04273, "low": 0.04155, "close": 0.04186, "volume": 15216466.0, "close_time": 1773619199999, "quote_volume": 639789.5974, "trades": 12620, "taker_buy_base": 9306676.0, "taker_buy_quote": 391425.46216 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04183, "high": 0.042, "low": 0.04084, "close": 0.04133, "volume": 12547980.0, "close_time": 1773633599999, "quote_volume": 520368.14252, "trades": 9840, "taker_buy_base": 6107092.0, "taker_buy_quote": 253209.63145 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04132, "high": 0.04144, "low": 0.03964, "close": 0.04028, "volume": 11703203.0, "close_time": 1773647999999, "quote_volume": 476866.37093, "trades": 9149, "taker_buy_base": 5826435.0, "taker_buy_quote": 237572.98438 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.04029, "high": 0.04112, "low": 0.04007, "close": 0.04058, "volume": 11595078.0, "close_time": 1773662399999, "quote_volume": 469371.47923, "trades": 9305, "taker_buy_base": 5597406.0, "taker_buy_quote": 226495.4841 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.04058, "high": 0.04258, "low": 0.0402, "close": 0.0403, "volume": 20822816.0, "close_time": 1773676799999, "quote_volume": 858609.2613, "trades": 15962, "taker_buy_base": 10081491.0, "taker_buy_quote": 415748.93546 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.04031, "high": 0.0409, "low": 0.03994, "close": 0.04052, "volume": 4852905.0, "close_time": 1773691199999, "quote_volume": 196456.02321, "trades": 3994, "taker_buy_base": 2470832.0, "taker_buy_quote": 100024.8824 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.04049, "high": 0.0409, "low": 0.04, "close": 0.04065, "volume": 7050810.0, "close_time": 1773705599999, "quote_volume": 285375.00217, "trades": 4764, "taker_buy_base": 4313414.0, "taker_buy_quote": 174498.34416 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04064, "high": 0.04148, "low": 0.0399, "close": 0.04145, "volume": 22752502.0, "close_time": 1773719999999, "quote_volume": 927073.50668, "trades": 15704, "taker_buy_base": 12651248.0, "taker_buy_quote": 515823.48187 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.04143, "high": 0.04196, "low": 0.03906, "close": 0.0409, "volume": 24878270.0, "close_time": 1773734399999, "quote_volume": 1007912.57009, "trades": 18869, "taker_buy_base": 12308397.0, "taker_buy_quote": 498384.07126 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.04091, "high": 0.04127, "low": 0.03996, "close": 0.04029, "volume": 11140326.0, "close_time": 1773748799999, "quote_volume": 453169.68507, "trades": 9034, "taker_buy_base": 5453183.0, "taker_buy_quote": 221909.95995 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.04024, "high": 0.04083, "low": 0.04008, "close": 0.04025, "volume": 7616544.0, "close_time": 1773763199999, "quote_volume": 307708.53275, "trades": 5293, "taker_buy_base": 3420743.0, "taker_buy_quote": 138242.06104 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.04024, "high": 0.04068, "low": 0.03998, "close": 0.04018, "volume": 5403557.0, "close_time": 1773777599999, "quote_volume": 217578.26806, "trades": 4135, "taker_buy_base": 3141592.0, "taker_buy_quote": 126545.35968 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.04019, "high": 0.04111, "low": 0.04008, "close": 0.04077, "volume": 5280204.0, "close_time": 1773791999999, "quote_volume": 213985.70019, "trades": 4220, "taker_buy_base": 3292047.0, "taker_buy_quote": 133440.3401 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.04077, "high": 0.04119, "low": 0.04017, "close": 0.0409, "volume": 10552904.0, "close_time": 1773806399999, "quote_volume": 429593.87246, "trades": 5999, "taker_buy_base": 5373614.0, "taker_buy_quote": 218693.92961 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0409, "high": 0.04142, "low": 0.04028, "close": 0.04081, "volume": 9454704.0, "close_time": 1773820799999, "quote_volume": 385269.80583, "trades": 8507, "taker_buy_base": 3727479.0, "taker_buy_quote": 151982.00897 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0408, "high": 0.04114, "low": 0.04035, "close": 0.04038, "volume": 11730988.0, "close_time": 1773835199999, "quote_volume": 478388.24907, "trades": 9042, "taker_buy_base": 4988161.0, "taker_buy_quote": 203387.01964 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.04036, "high": 0.04076, "low": 0.0398, "close": 0.04058, "volume": 15917668.0, "close_time": 1773849599999, "quote_volume": 641919.17477, "trades": 14023, "taker_buy_base": 8640122.0, "taker_buy_quote": 348329.20678 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.04056, "high": 0.04089, "low": 0.03998, "close": 0.04038, "volume": 15184863.0, "close_time": 1773863999999, "quote_volume": 612115.56252, "trades": 10739, "taker_buy_base": 8589749.0, "taker_buy_quote": 346315.90337 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.04038, "high": 0.04073, "low": 0.04015, "close": 0.04072, "volume": 9098711.0, "close_time": 1773878399999, "quote_volume": 367793.65025, "trades": 6119, "taker_buy_base": 5397768.0, "taker_buy_quote": 218298.65473 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04072, "high": 0.04109, "low": 0.03998, "close": 0.04084, "volume": 15184550.0, "close_time": 1773892799999, "quote_volume": 615760.13133, "trades": 8615, "taker_buy_base": 8041913.0, "taker_buy_quote": 326226.98777 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.04085, "high": 0.04104, "low": 0.04017, "close": 0.0409, "volume": 16775472.0, "close_time": 1773907199999, "quote_volume": 681050.61535, "trades": 11256, "taker_buy_base": 7731014.0, "taker_buy_quote": 313998.07834 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.04089, "high": 0.04334, "low": 0.04038, "close": 0.04322, "volume": 36712280.0, "close_time": 1773921599999, "quote_volume": 1533965.80001, "trades": 22366, "taker_buy_base": 19949052.0, "taker_buy_quote": 835363.35998 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.04318, "high": 0.04425, "low": 0.04234, "close": 0.04414, "volume": 41755553.0, "close_time": 1773935999999, "quote_volume": 1802214.16783, "trades": 27630, "taker_buy_base": 18423785.0, "taker_buy_quote": 796170.8684 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.04415, "high": 0.04526, "low": 0.04375, "close": 0.04499, "volume": 37600907.0, "close_time": 1773950399999, "quote_volume": 1671479.20885, "trades": 29131, "taker_buy_base": 18239313.0, "taker_buy_quote": 811484.52963 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.04498, "high": 0.04538, "low": 0.04429, "close": 0.04459, "volume": 25457989.0, "close_time": 1773964799999, "quote_volume": 1138412.6227, "trades": 20456, "taker_buy_base": 12105492.0, "taker_buy_quote": 541579.62506 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04457, "high": 0.04765, "low": 0.04361, "close": 0.0468, "volume": 49006072.0, "close_time": 1773979199999, "quote_volume": 2251018.68172, "trades": 34434, "taker_buy_base": 23998467.0, "taker_buy_quote": 1103062.85905 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.04679, "high": 0.04721, "low": 0.04502, "close": 0.0452, "volume": 41858657.0, "close_time": 1773993599999, "quote_volume": 1927166.55576, "trades": 36669, "taker_buy_base": 20249792.0, "taker_buy_quote": 932246.71374 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.04519, "high": 0.04821, "low": 0.04482, "close": 0.04769, "volume": 42306105.0, "close_time": 1774007999999, "quote_volume": 1969678.99935, "trades": 28376, "taker_buy_base": 22541421.0, "taker_buy_quote": 1051959.40771 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.04769, "high": 0.04865, "low": 0.04607, "close": 0.04651, "volume": 40888358.0, "close_time": 1774022399999, "quote_volume": 1932200.60519, "trades": 28905, "taker_buy_base": 18918634.0, "taker_buy_quote": 895494.79251 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.04651, "high": 0.04708, "low": 0.04555, "close": 0.04586, "volume": 28965238.0, "close_time": 1774036799999, "quote_volume": 1338079.29291, "trades": 21015, "taker_buy_base": 12735801.0, "taker_buy_quote": 588381.05806 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.04589, "high": 0.04605, "low": 0.045, "close": 0.0454, "volume": 22628507.0, "close_time": 1774051199999, "quote_volume": 1031722.09242, "trades": 16291, "taker_buy_base": 10747547.0, "taker_buy_quote": 490300.4652 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0454, "high": 0.04702, "low": 0.045, "close": 0.04599, "volume": 26057349.0, "close_time": 1774065599999, "quote_volume": 1191502.10513, "trades": 16982, "taker_buy_base": 11511091.0, "taker_buy_quote": 526318.99266 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.046, "high": 0.04713, "low": 0.04526, "close": 0.04585, "volume": 23993022.0, "close_time": 1774079999999, "quote_volume": 1109765.12077, "trades": 16725, "taker_buy_base": 10281781.0, "taker_buy_quote": 475921.71241 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.04584, "high": 0.04726, "low": 0.04577, "close": 0.04698, "volume": 20052296.0, "close_time": 1774094399999, "quote_volume": 930938.98086, "trades": 15348, "taker_buy_base": 9339194.0, "taker_buy_quote": 433707.69373 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.047, "high": 0.04721, "low": 0.04615, "close": 0.04713, "volume": 17672396.0, "close_time": 1774108799999, "quote_volume": 825758.83332, "trades": 13533, "taker_buy_base": 7699599.0, "taker_buy_quote": 359976.41764 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.04714, "high": 0.04884, "low": 0.0467, "close": 0.04811, "volume": 16348441.0, "close_time": 1774123199999, "quote_volume": 781313.1164, "trades": 14434, "taker_buy_base": 8282931.0, "taker_buy_quote": 396498.96832 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.04813, "high": 0.04854, "low": 0.04774, "close": 0.04814, "volume": 12318694.0, "close_time": 1774137599999, "quote_volume": 592944.91771, "trades": 11703, "taker_buy_base": 6340574.0, "taker_buy_quote": 305397.99878 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04813, "high": 0.05029, "low": 0.04724, "close": 0.05027, "volume": 34823656.0, "close_time": 1774151999999, "quote_volume": 1702997.83805, "trades": 22175, "taker_buy_base": 17671426.0, "taker_buy_quote": 866067.09159 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05025, "high": 0.0505, "low": 0.04874, "close": 0.05032, "volume": 28855091.0, "close_time": 1774166399999, "quote_volume": 1433434.99635, "trades": 21759, "taker_buy_base": 12830651.0, "taker_buy_quote": 637801.52134 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0503, "high": 0.05364, "low": 0.05014, "close": 0.05327, "volume": 58306266.0, "close_time": 1774180799999, "quote_volume": 3046847.29854, "trades": 39267, "taker_buy_base": 31099420.0, "taker_buy_quote": 1624935.50553 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.05325, "high": 0.05376, "low": 0.0511, "close": 0.05165, "volume": 34978282.0, "close_time": 1774195199999, "quote_volume": 1833060.41398, "trades": 28226, "taker_buy_base": 17175704.0, "taker_buy_quote": 900763.31621 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05166, "high": 0.0532, "low": 0.05146, "close": 0.05283, "volume": 20888623.0, "close_time": 1774209599999, "quote_volume": 1097660.36014, "trades": 20132, "taker_buy_base": 9812829.0, "taker_buy_quote": 515927.97062 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05283, "high": 0.05423, "low": 0.05224, "close": 0.05299, "volume": 25798401.0, "close_time": 1774223999999, "quote_volume": 1374543.96897, "trades": 17885, "taker_buy_base": 13491781.0, "taker_buy_quote": 719532.28841 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05299, "high": 0.05656, "low": 0.05143, "close": 0.05319, "volume": 54938954.0, "close_time": 1774238399999, "quote_volume": 2968297.59194, "trades": 40906, "taker_buy_base": 29283869.0, "taker_buy_quote": 1583788.84489 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05322, "high": 0.05417, "low": 0.05198, "close": 0.0535, "volume": 34471026.0, "close_time": 1774252799999, "quote_volume": 1826956.86444, "trades": 28640, "taker_buy_base": 15687478.0, "taker_buy_quote": 831801.03899 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.05351, "high": 0.05453, "low": 0.05277, "close": 0.05375, "volume": 28269046.0, "close_time": 1774267199999, "quote_volume": 1513284.47003, "trades": 27048, "taker_buy_base": 12836658.0, "taker_buy_quote": 687480.1109 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.05375, "high": 0.05399, "low": 0.05223, "close": 0.05322, "volume": 22823789.0, "close_time": 1774281599999, "quote_volume": 1213815.19892, "trades": 22292, "taker_buy_base": 8643943.0, "taker_buy_quote": 459869.1472 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.05322, "high": 0.05594, "low": 0.05316, "close": 0.05508, "volume": 17917447.0, "close_time": 1774295999999, "quote_volume": 979348.19757, "trades": 22533, "taker_buy_base": 6805463.0, "taker_buy_quote": 371444.47006 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05507, "high": 0.0568, "low": 0.05486, "close": 0.05661, "volume": 12088083.0, "close_time": 1774310399999, "quote_volume": 674069.18646, "trades": 14296, "taker_buy_base": 5571616.0, "taker_buy_quote": 310636.90605 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0566, "high": 0.05676, "low": 0.05358, "close": 0.05459, "volume": 20777273.0, "close_time": 1774324799999, "quote_volume": 1145555.81915, "trades": 21786, "taker_buy_base": 9011047.0, "taker_buy_quote": 496524.30603 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.05459, "high": 0.0548, "low": 0.05112, "close": 0.0516, "volume": 31504245.0, "close_time": 1774339199999, "quote_volume": 1664139.82914, "trades": 26120, "taker_buy_base": 14622035.0, "taker_buy_quote": 772699.08421 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05163, "high": 0.05247, "low": 0.05017, "close": 0.05151, "volume": 28852263.0, "close_time": 1774353599999, "quote_volume": 1477813.53453, "trades": 19965, "taker_buy_base": 12782237.0, "taker_buy_quote": 655069.46966 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05149, "high": 0.05212, "low": 0.051, "close": 0.05142, "volume": 16739917.0, "close_time": 1774367999999, "quote_volume": 860231.86699, "trades": 13906, "taker_buy_base": 7331548.0, "taker_buy_quote": 376962.1945 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0514, "high": 0.05264, "low": 0.05091, "close": 0.05117, "volume": 28544187.0, "close_time": 1774382399999, "quote_volume": 1470852.49065, "trades": 20391, "taker_buy_base": 13166127.0, "taker_buy_quote": 678946.50908 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05117, "high": 0.05206, "low": 0.05093, "close": 0.05117, "volume": 14072236.0, "close_time": 1774396799999, "quote_volume": 721780.78632, "trades": 10965, "taker_buy_base": 6740719.0, "taker_buy_quote": 345982.09163 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05118, "high": 0.05248, "low": 0.05013, "close": 0.05031, "volume": 26586439.0, "close_time": 1774411199999, "quote_volume": 1371005.06955, "trades": 20204, "taker_buy_base": 13214708.0, "taker_buy_quote": 682190.40525 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.05031, "high": 0.05037, "low": 0.04618, "close": 0.04701, "volume": 45340082.0, "close_time": 1774425599999, "quote_volume": 2166335.08318, "trades": 41162, "taker_buy_base": 19136414.0, "taker_buy_quote": 906286.55907 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.04701, "high": 0.04719, "low": 0.04198, "close": 0.04276, "volume": 64528636.0, "close_time": 1774439999999, "quote_volume": 2809754.29531, "trades": 47643, "taker_buy_base": 41439153.0, "taker_buy_quote": 1795109.42549 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.04276, "high": 0.0432, "low": 0.04215, "close": 0.04258, "volume": 35846749.0, "close_time": 1774454399999, "quote_volume": 1529267.06497, "trades": 24066, "taker_buy_base": 22108854.0, "taker_buy_quote": 943903.18748 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.04256, "high": 0.04294, "low": 0.04155, "close": 0.04164, "volume": 30482796.0, "close_time": 1774468799999, "quote_volume": 1293715.90636, "trades": 19862, "taker_buy_base": 16387328.0, "taker_buy_quote": 696178.01646 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.04162, "high": 0.04196, "low": 0.04069, "close": 0.04096, "volume": 29713431.0, "close_time": 1774483199999, "quote_volume": 1230635.65581, "trades": 27595, "taker_buy_base": 16009978.0, "taker_buy_quote": 663175.04757 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.04096, "high": 0.04125, "low": 0.03272, "close": 0.03417, "volume": 321765231.0, "close_time": 1774497599999, "quote_volume": 11165332.11388, "trades": 166331, "taker_buy_base": 199233740.0, "taker_buy_quote": 6896769.08336 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03417, "high": 0.03421, "low": 0.0327, "close": 0.03297, "volume": 48694911.0, "close_time": 1774511999999, "quote_volume": 1627713.57016, "trades": 22174, "taker_buy_base": 31434550.0, "taker_buy_quote": 1050964.95984 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.03294, "high": 0.03311, "low": 0.03085, "close": 0.03205, "volume": 106124139.0, "close_time": 1774526399999, "quote_volume": 3378423.14582, "trades": 45941, "taker_buy_base": 58233320.0, "taker_buy_quote": 1855074.3532 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03205, "high": 0.03314, "low": 0.03143, "close": 0.03234, "volume": 59288127.0, "close_time": 1774540799999, "quote_volume": 1909884.06721, "trades": 19191, "taker_buy_base": 28617304.0, "taker_buy_quote": 922194.80356 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03231, "high": 0.03307, "low": 0.03196, "close": 0.03243, "volume": 29014692.0, "close_time": 1774555199999, "quote_volume": 941234.71778, "trades": 9611, "taker_buy_base": 15358054.0, "taker_buy_quote": 498816.81474 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03241, "high": 0.03281, "low": 0.03172, "close": 0.03213, "volume": 30324540.0, "close_time": 1774569599999, "quote_volume": 979551.75218, "trades": 9197, "taker_buy_base": 15458290.0, "taker_buy_quote": 499168.2736 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03212, "high": 0.03257, "low": 0.0316, "close": 0.03219, "volume": 31747160.0, "close_time": 1774583999999, "quote_volume": 1020498.02717, "trades": 9962, "taker_buy_base": 14853753.0, "taker_buy_quote": 477913.27091 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0322, "high": 0.0329, "low": 0.03156, "close": 0.0319, "volume": 23223284.0, "close_time": 1774598399999, "quote_volume": 745313.31238, "trades": 9223, "taker_buy_base": 11219027.0, "taker_buy_quote": 360593.01033 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0319, "high": 0.03207, "low": 0.03137, "close": 0.03195, "volume": 31989928.0, "close_time": 1774612799999, "quote_volume": 1015083.39584, "trades": 9774, "taker_buy_base": 15595379.0, "taker_buy_quote": 494765.69502 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03195, "high": 0.03245, "low": 0.0316, "close": 0.03231, "volume": 28333807.0, "close_time": 1774627199999, "quote_volume": 904345.91442, "trades": 8431, "taker_buy_base": 13714246.0, "taker_buy_quote": 437805.34702 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03229, "high": 0.03285, "low": 0.03196, "close": 0.03261, "volume": 24576155.0, "close_time": 1774641599999, "quote_volume": 795813.9845, "trades": 8874, "taker_buy_base": 13590227.0, "taker_buy_quote": 440205.78469 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03259, "high": 0.03303, "low": 0.03215, "close": 0.03267, "volume": 48539305.0, "close_time": 1774655999999, "quote_volume": 1585052.2153, "trades": 10244, "taker_buy_base": 19563535.0, "taker_buy_quote": 639045.70635 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03264, "high": 0.03277, "low": 0.03185, "close": 0.03195, "volume": 33216425.0, "close_time": 1774670399999, "quote_volume": 1072049.0566, "trades": 9672, "taker_buy_base": 14815938.0, "taker_buy_quote": 478262.47972 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03195, "high": 0.03243, "low": 0.0319, "close": 0.03195, "volume": 22907357.0, "close_time": 1774684799999, "quote_volume": 734516.82544, "trades": 7618, "taker_buy_base": 10296813.0, "taker_buy_quote": 330272.71877 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03195, "high": 0.03253, "low": 0.03162, "close": 0.03202, "volume": 31042388.0, "close_time": 1774699199999, "quote_volume": 994789.33888, "trades": 8418, "taker_buy_base": 13391442.0, "taker_buy_quote": 429456.90831 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.03201, "high": 0.0323, "low": 0.0317, "close": 0.03211, "volume": 48931745.0, "close_time": 1774713599999, "quote_volume": 1568611.21888, "trades": 11716, "taker_buy_base": 16206059.0, "taker_buy_quote": 519428.20332 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0321, "high": 0.03226, "low": 0.03186, "close": 0.03206, "volume": 34973335.0, "close_time": 1774727999999, "quote_volume": 1121822.68886, "trades": 12419, "taker_buy_base": 14491352.0, "taker_buy_quote": 465213.23257 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.03206, "high": 0.03696, "low": 0.03122, "close": 0.03244, "volume": 104997355.0, "close_time": 1774742399999, "quote_volume": 3441580.64791, "trades": 45364, "taker_buy_base": 61250473.0, "taker_buy_quote": 2006133.72081 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0324, "high": 0.03287, "low": 0.03142, "close": 0.03251, "volume": 32139171.0, "close_time": 1774756799999, "quote_volume": 1035747.24415, "trades": 15034, "taker_buy_base": 13473075.0, "taker_buy_quote": 434441.39538 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.03252, "high": 0.03287, "low": 0.0319, "close": 0.03213, "volume": 22099093.0, "close_time": 1774771199999, "quote_volume": 717363.79298, "trades": 11116, "taker_buy_base": 8734365.0, "taker_buy_quote": 283983.10782 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.03211, "high": 0.03253, "low": 0.03168, "close": 0.032, "volume": 24512237.0, "close_time": 1774785599999, "quote_volume": 784815.18129, "trades": 10087, "taker_buy_base": 10985569.0, "taker_buy_quote": 351902.75408 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03201, "high": 0.03208, "low": 0.03162, "close": 0.0318, "volume": 22152638.0, "close_time": 1774799999999, "quote_volume": 705214.68711, "trades": 9180, "taker_buy_base": 10330196.0, "taker_buy_quote": 328896.14603 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03178, "high": 0.03219, "low": 0.03131, "close": 0.03218, "volume": 15846409.0, "close_time": 1774814399999, "quote_volume": 502415.45175, "trades": 8925, "taker_buy_base": 7005557.0, "taker_buy_quote": 222595.89055 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03218, "high": 0.03342, "low": 0.03185, "close": 0.0334, "volume": 19121798.0, "close_time": 1774828799999, "quote_volume": 623001.91749, "trades": 8122, "taker_buy_base": 10281759.0, "taker_buy_quote": 335295.42779 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0334, "high": 0.03404, "low": 0.03268, "close": 0.0328, "volume": 38671037.0, "close_time": 1774843199999, "quote_volume": 1291272.65132, "trades": 14516, "taker_buy_base": 15994309.0, "taker_buy_quote": 534647.7932 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0328, "high": 0.03285, "low": 0.03178, "close": 0.03204, "volume": 31549900.0, "close_time": 1774857599999, "quote_volume": 1017145.55451, "trades": 10398, "taker_buy_base": 12975310.0, "taker_buy_quote": 418096.17335 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.03204, "high": 0.03211, "low": 0.03165, "close": 0.03191, "volume": 23259469.0, "close_time": 1774871999999, "quote_volume": 741434.77549, "trades": 9483, "taker_buy_base": 12485405.0, "taker_buy_quote": 397932.0604 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0319, "high": 0.03205, "low": 0.03168, "close": 0.03204, "volume": 15916744.0, "close_time": 1774886399999, "quote_volume": 506965.36312, "trades": 10393, "taker_buy_base": 9604892.0, "taker_buy_quote": 306008.54802 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.03205, "high": 0.03278, "low": 0.03172, "close": 0.03206, "volume": 18213211.0, "close_time": 1774900799999, "quote_volume": 584595.89837, "trades": 9228, "taker_buy_base": 8156866.0, "taker_buy_quote": 262475.71363 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.03205, "high": 0.03268, "low": 0.03188, "close": 0.03214, "volume": 17037465.0, "close_time": 1774915199999, "quote_volume": 549629.62172, "trades": 8524, "taker_buy_base": 9049524.0, "taker_buy_quote": 291801.35386 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.03212, "high": 0.03247, "low": 0.03167, "close": 0.03197, "volume": 19986868.0, "close_time": 1774929599999, "quote_volume": 639696.47657, "trades": 10231, "taker_buy_base": 9815391.0, "taker_buy_quote": 314297.38961 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.03195, "high": 0.03229, "low": 0.03167, "close": 0.03204, "volume": 27489663.0, "close_time": 1774943999999, "quote_volume": 878041.8247, "trades": 14463, "taker_buy_base": 11744613.0, "taker_buy_quote": 375554.37842 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.03203, "high": 0.03246, "low": 0.03157, "close": 0.03196, "volume": 55999848.0, "close_time": 1774958399999, "quote_volume": 1789495.85577, "trades": 21199, "taker_buy_base": 21105590.0, "taker_buy_quote": 675283.75719 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.03197, "high": 0.03224, "low": 0.03178, "close": 0.03199, "volume": 22627979.0, "close_time": 1774972799999, "quote_volume": 724131.27301, "trades": 12593, "taker_buy_base": 9793688.0, "taker_buy_quote": 313827.24751 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.032, "high": 0.03323, "low": 0.03198, "close": 0.03303, "volume": 17035756.0, "close_time": 1774987199999, "quote_volume": 555275.2743, "trades": 11026, "taker_buy_base": 9431802.0, "taker_buy_quote": 307065.79983 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.03301, "high": 0.03378, "low": 0.03246, "close": 0.03257, "volume": 20640385.0, "close_time": 1775001599999, "quote_volume": 680511.00686, "trades": 15189, "taker_buy_base": 9595258.0, "taker_buy_quote": 316261.10541 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.03258, "high": 0.03292, "low": 0.03225, "close": 0.03244, "volume": 16571672.0, "close_time": 1775015999999, "quote_volume": 539434.71618, "trades": 9914, "taker_buy_base": 7337828.0, "taker_buy_quote": 238871.43631 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.03244, "high": 0.03258, "low": 0.03164, "close": 0.032, "volume": 20410060.0, "close_time": 1775030399999, "quote_volume": 653751.89134, "trades": 6777, "taker_buy_base": 9097592.0, "taker_buy_quote": 291767.55808 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.032, "high": 0.0323, "low": 0.0318, "close": 0.03226, "volume": 12571510.0, "close_time": 1775044799999, "quote_volume": 402550.34318, "trades": 5583, "taker_buy_base": 6836823.0, "taker_buy_quote": 219005.62682 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.03223, "high": 0.03269, "low": 0.03179, "close": 0.03231, "volume": 26681704.0, "close_time": 1775059199999, "quote_volume": 860992.89709, "trades": 7732, "taker_buy_base": 11353055.0, "taker_buy_quote": 366576.40417 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.03232, "high": 0.03264, "low": 0.0316, "close": 0.03161, "volume": 16239958.0, "close_time": 1775073599999, "quote_volume": 520481.04277, "trades": 7005, "taker_buy_base": 6366361.0, "taker_buy_quote": 204376.98169 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.03162, "high": 0.03203, "low": 0.03054, "close": 0.03185, "volume": 22224505.0, "close_time": 1775087999999, "quote_volume": 699228.82477, "trades": 9317, "taker_buy_base": 12478610.0, "taker_buy_quote": 392937.51369 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.03185, "high": 0.03302, "low": 0.03104, "close": 0.03246, "volume": 30331601.0, "close_time": 1775102399999, "quote_volume": 968475.16296, "trades": 9464, "taker_buy_base": 15180914.0, "taker_buy_quote": 484628.65131 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.03245, "high": 0.03304, "low": 0.03184, "close": 0.03239, "volume": 44170768.0, "close_time": 1775116799999, "quote_volume": 1427774.12882, "trades": 12475, "taker_buy_base": 20285746.0, "taker_buy_quote": 655775.98494 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.03238, "high": 0.03283, "low": 0.03185, "close": 0.03242, "volume": 30112617.0, "close_time": 1775131199999, "quote_volume": 974090.97792, "trades": 7707, "taker_buy_base": 14719367.0, "taker_buy_quote": 476369.03886 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.03243, "high": 0.03288, "low": 0.03192, "close": 0.03288, "volume": 19960189.0, "close_time": 1775145599999, "quote_volume": 646272.2837, "trades": 7979, "taker_buy_base": 9796575.0, "taker_buy_quote": 317582.59661 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.03286, "high": 0.03379, "low": 0.03226, "close": 0.03356, "volume": 28304173.0, "close_time": 1775159999999, "quote_volume": 934023.6849, "trades": 9601, "taker_buy_base": 14821002.0, "taker_buy_quote": 489545.07933 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03355, "high": 0.03493, "low": 0.03325, "close": 0.03477, "volume": 25994656.0, "close_time": 1775174399999, "quote_volume": 882313.43394, "trades": 8545, "taker_buy_base": 14436506.0, "taker_buy_quote": 490189.97037 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0348, "high": 0.03657, "low": 0.03395, "close": 0.03603, "volume": 46207856.0, "close_time": 1775188799999, "quote_volume": 1648320.86832, "trades": 13236, "taker_buy_base": 20115571.0, "taker_buy_quote": 717315.97846 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.03604, "high": 0.03605, "low": 0.03403, "close": 0.03428, "volume": 36089786.0, "close_time": 1775203199999, "quote_volume": 1258148.1939, "trades": 13204, "taker_buy_base": 12746133.0, "taker_buy_quote": 445010.01266 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03428, "high": 0.03623, "low": 0.03405, "close": 0.03507, "volume": 36257945.0, "close_time": 1775217599999, "quote_volume": 1275392.9392, "trades": 12176, "taker_buy_base": 13847933.0, "taker_buy_quote": 486657.53932 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.03508, "high": 0.03564, "low": 0.03417, "close": 0.03561, "volume": 27388931.0, "close_time": 1775231999999, "quote_volume": 951410.46822, "trades": 10027, "taker_buy_base": 11443723.0, "taker_buy_quote": 398231.90081 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03559, "high": 0.03595, "low": 0.03463, "close": 0.03538, "volume": 19236365.0, "close_time": 1775246399999, "quote_volume": 679350.02346, "trades": 8571, "taker_buy_base": 8846187.0, "taker_buy_quote": 312508.63034 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03538, "high": 0.03631, "low": 0.0351, "close": 0.03613, "volume": 22152002.0, "close_time": 1775260799999, "quote_volume": 787946.92215, "trades": 7722, "taker_buy_base": 10341750.0, "taker_buy_quote": 368635.13829 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03613, "high": 0.03789, "low": 0.03553, "close": 0.03771, "volume": 26245463.0, "close_time": 1775275199999, "quote_volume": 964463.07952, "trades": 11573, "taker_buy_base": 12463485.0, "taker_buy_quote": 457403.92116 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03771, "high": 0.03893, "low": 0.03655, "close": 0.0381, "volume": 28147556.0, "close_time": 1775289599999, "quote_volume": 1067895.06464, "trades": 16525, "taker_buy_base": 17244078.0, "taker_buy_quote": 655694.35072 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0381, "high": 0.03815, "low": 0.03568, "close": 0.03735, "volume": 39285911.0, "close_time": 1775303999999, "quote_volume": 1461572.26243, "trades": 19530, "taker_buy_base": 17714334.0, "taker_buy_quote": 659818.60001 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03733, "high": 0.03742, "low": 0.03497, "close": 0.03606, "volume": 34173337.0, "close_time": 1775318399999, "quote_volume": 1235195.02814, "trades": 19396, "taker_buy_base": 15254277.0, "taker_buy_quote": 551331.45035 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03604, "high": 0.03632, "low": 0.03456, "close": 0.03545, "volume": 17389019.0, "close_time": 1775332799999, "quote_volume": 613969.32936, "trades": 10072, "taker_buy_base": 7116913.0, "taker_buy_quote": 251572.61313 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.03545, "high": 0.03689, "low": 0.03542, "close": 0.03633, "volume": 17426786.0, "close_time": 1775347199999, "quote_volume": 629888.50985, "trades": 11301, "taker_buy_base": 9185844.0, "taker_buy_quote": 331788.14485 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03632, "high": 0.03712, "low": 0.035, "close": 0.03592, "volume": 19830675.0, "close_time": 1775361599999, "quote_volume": 713105.99568, "trades": 12802, "taker_buy_base": 8520642.0, "taker_buy_quote": 306718.69045 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.03592, "high": 0.0364, "low": 0.03418, "close": 0.0349, "volume": 23704604.0, "close_time": 1775375999999, "quote_volume": 834653.24708, "trades": 12839, "taker_buy_base": 9519149.0, "taker_buy_quote": 336015.96252 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.03491, "high": 0.03635, "low": 0.03301, "close": 0.03375, "volume": 32072046.0, "close_time": 1775390399999, "quote_volume": 1107748.17444, "trades": 18710, "taker_buy_base": 13315148.0, "taker_buy_quote": 461873.96244 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03375, "high": 0.03393, "low": 0.03281, "close": 0.03387, "volume": 11912688.0, "close_time": 1775404799999, "quote_volume": 399031.93641, "trades": 8446, "taker_buy_base": 7197996.0, "taker_buy_quote": 241379.16576 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03387, "high": 0.03487, "low": 0.03262, "close": 0.03482, "volume": 17066014.0, "close_time": 1775419199999, "quote_volume": 573031.2315, "trades": 11496, "taker_buy_base": 8032281.0, "taker_buy_quote": 271101.53861 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.03482, "high": 0.03498, "low": 0.03366, "close": 0.03478, "volume": 12390093.0, "close_time": 1775433599999, "quote_volume": 425466.6812, "trades": 8232, "taker_buy_base": 6246965.0, "taker_buy_quote": 214729.1834 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0348, "high": 0.03521, "low": 0.03431, "close": 0.03487, "volume": 12969939.0, "close_time": 1775447999999, "quote_volume": 450015.37793, "trades": 9128, "taker_buy_base": 5585572.0, "taker_buy_quote": 193951.9836 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03485, "high": 0.03506, "low": 0.03305, "close": 0.03483, "volume": 24064350.0, "close_time": 1775462399999, "quote_volume": 821618.09616, "trades": 13967, "taker_buy_base": 11302810.0, "taker_buy_quote": 386520.61106 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03482, "high": 0.03511, "low": 0.03201, "close": 0.03251, "volume": 26778820.0, "close_time": 1775476799999, "quote_volume": 901662.75275, "trades": 12757, "taker_buy_base": 10306630.0, "taker_buy_quote": 348515.57566 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.03251, "high": 0.03303, "low": 0.03223, "close": 0.03255, "volume": 10946136.0, "close_time": 1775491199999, "quote_volume": 357267.34559, "trades": 9902, "taker_buy_base": 7033723.0, "taker_buy_quote": 229657.65958 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03255, "high": 0.03258, "low": 0.0316, "close": 0.03162, "volume": 21832968.0, "close_time": 1775505599999, "quote_volume": 700478.16362, "trades": 12147, "taker_buy_base": 8831504.0, "taker_buy_quote": 284001.82386 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03162, "high": 0.03179, "low": 0.03072, "close": 0.03148, "volume": 31332203.0, "close_time": 1775519999999, "quote_volume": 982691.22714, "trades": 15928, "taker_buy_base": 12826759.0, "taker_buy_quote": 402427.27461 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03148, "high": 0.03213, "low": 0.03126, "close": 0.03203, "volume": 13665109.0, "close_time": 1775534399999, "quote_volume": 434224.87696, "trades": 11765, "taker_buy_base": 8166558.0, "taker_buy_quote": 259714.03536 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03202, "high": 0.03326, "low": 0.03177, "close": 0.03326, "volume": 14816567.0, "close_time": 1775548799999, "quote_volume": 479478.49999, "trades": 9546, "taker_buy_base": 8015838.0, "taker_buy_quote": 260018.985 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.03324, "high": 0.03335, "low": 0.03214, "close": 0.03263, "volume": 19990126.0, "close_time": 1775563199999, "quote_volume": 655561.4611, "trades": 11623, "taker_buy_base": 8228360.0, "taker_buy_quote": 269848.66131 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0326, "high": 0.03307, "low": 0.03192, "close": 0.03247, "volume": 15592252.0, "close_time": 1775577599999, "quote_volume": 504917.36564, "trades": 11486, "taker_buy_base": 7597664.0, "taker_buy_quote": 246034.4828 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03245, "high": 0.03262, "low": 0.03167, "close": 0.03204, "volume": 14699840.0, "close_time": 1775591999999, "quote_volume": 471970.61096, "trades": 9112, "taker_buy_base": 5943963.0, "taker_buy_quote": 191033.91085 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03204, "high": 0.0323, "low": 0.03168, "close": 0.03226, "volume": 11844485.0, "close_time": 1775606399999, "quote_volume": 378356.19734, "trades": 9067, "taker_buy_base": 5784299.0, "taker_buy_quote": 184941.69096 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03226, "high": 0.03226, "low": 0.0309, "close": 0.03154, "volume": 16109247.0, "close_time": 1775620799999, "quote_volume": 508465.64829, "trades": 10293, "taker_buy_base": 8775521.0, "taker_buy_quote": 277081.1671 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03152, "high": 0.03194, "low": 0.03097, "close": 0.03185, "volume": 15796419.0, "close_time": 1775635199999, "quote_volume": 495600.94365, "trades": 8238, "taker_buy_base": 9272238.0, "taker_buy_quote": 291451.46951 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03184, "high": 0.03208, "low": 0.03121, "close": 0.03153, "volume": 12919408.0, "close_time": 1775649599999, "quote_volume": 407449.47259, "trades": 7062, "taker_buy_base": 6669396.0, "taker_buy_quote": 210465.14344 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03152, "high": 0.03251, "low": 0.03124, "close": 0.03163, "volume": 15034493.0, "close_time": 1775663999999, "quote_volume": 477406.50874, "trades": 8633, "taker_buy_base": 7300811.0, "taker_buy_quote": 232078.07199 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03164, "high": 0.03197, "low": 0.031, "close": 0.03182, "volume": 16831233.0, "close_time": 1775678399999, "quote_volume": 528145.65983, "trades": 8648, "taker_buy_base": 7536840.0, "taker_buy_quote": 236696.74763 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.03181, "high": 0.03222, "low": 0.03102, "close": 0.03205, "volume": 13546706.0, "close_time": 1775692799999, "quote_volume": 428446.89449, "trades": 7883, "taker_buy_base": 6385363.0, "taker_buy_quote": 202335.52437 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03204, "high": 0.033, "low": 0.03158, "close": 0.03267, "volume": 17689228.0, "close_time": 1775707199999, "quote_volume": 572401.11525, "trades": 12453, "taker_buy_base": 8067488.0, "taker_buy_quote": 261000.12777 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03267, "high": 0.03285, "low": 0.032, "close": 0.03234, "volume": 13677967.0, "close_time": 1775721599999, "quote_volume": 442825.22223, "trades": 9153, "taker_buy_base": 6503353.0, "taker_buy_quote": 210560.11221 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03232, "high": 0.0328, "low": 0.03208, "close": 0.03231, "volume": 15537688.0, "close_time": 1775735999999, "quote_volume": 503798.00234, "trades": 9730, "taker_buy_base": 7441144.0, "taker_buy_quote": 241165.94533 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03232, "high": 0.03265, "low": 0.0314, "close": 0.03173, "volume": 17773473.0, "close_time": 1775750399999, "quote_volume": 567211.73823, "trades": 11506, "taker_buy_base": 8713085.0, "taker_buy_quote": 277996.08837 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03173, "high": 0.03255, "low": 0.03141, "close": 0.03244, "volume": 13435905.0, "close_time": 1775764799999, "quote_volume": 426568.96306, "trades": 10117, "taker_buy_base": 5902070.0, "taker_buy_quote": 188048.23102 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03241, "high": 0.03349, "low": 0.03223, "close": 0.03318, "volume": 14429865.0, "close_time": 1775779199999, "quote_volume": 473904.4445, "trades": 12202, "taker_buy_base": 6852304.0, "taker_buy_quote": 225448.64746 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03317, "high": 0.034, "low": 0.03218, "close": 0.03232, "volume": 22715054.0, "close_time": 1775793599999, "quote_volume": 755735.24175, "trades": 16920, "taker_buy_base": 9950699.0, "taker_buy_quote": 330827.3234 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03231, "high": 0.0325, "low": 0.03167, "close": 0.03206, "volume": 15244578.0, "close_time": 1775807999999, "quote_volume": 490222.77267, "trades": 10708, "taker_buy_base": 8509891.0, "taker_buy_quote": 274072.83163 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03191, "high": 0.0325, "low": 0.03187, "close": 0.03245, "volume": 3913180.0, "close_time": 1775822399999, "quote_volume": 126494.97805, "trades": 2510, "taker_buy_base": 1847221.0, "taker_buy_quote": 59686.61634 } ] }, "1d": { "count": 348, "start_date": "2025-04-28T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03, "high": 0.08888, "low": 0.03, "close": 0.08083, "volume": 1376042348.0, "close_time": 1745884799999, "quote_volume": 108395484.92363, "trades": 587109, "taker_buy_base": 693980227.0, "taker_buy_quote": 54679511.04669 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.08083, "high": 0.1331, "low": 0.0666, "close": 0.10125, "volume": 2205830315.0, "close_time": 1745971199999, "quote_volume": 234654264.00572, "trades": 1175359, "taker_buy_base": 1123078746.0, "taker_buy_quote": 119466124.72385 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.10132, "high": 0.1122, "low": 0.09011, "close": 0.09559, "volume": 665673515.0, "close_time": 1746057599999, "quote_volume": 66084996.20182, "trades": 509623, "taker_buy_base": 337058970.0, "taker_buy_quote": 33536743.44733 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0956, "high": 0.102, "low": 0.08644, "close": 0.08764, "volume": 285669161.0, "close_time": 1746143999999, "quote_volume": 26531075.3226, "trades": 298034, "taker_buy_base": 140369881.0, "taker_buy_quote": 13045898.99404 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.08768, "high": 0.092, "low": 0.08238, "close": 0.0844, "volume": 192985318.0, "close_time": 1746230399999, "quote_volume": 16564484.12231, "trades": 195373, "taker_buy_base": 94040453.0, "taker_buy_quote": 8067404.00455 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.08438, "high": 0.09972, "low": 0.08322, "close": 0.09267, "volume": 435587740.0, "close_time": 1746316799999, "quote_volume": 40112608.22388, "trades": 339829, "taker_buy_base": 216006724.0, "taker_buy_quote": 19890998.5346 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0927, "high": 0.09605, "low": 0.08144, "close": 0.08381, "volume": 196914139.0, "close_time": 1746403199999, "quote_volume": 16901806.80215, "trades": 169629, "taker_buy_base": 96659470.0, "taker_buy_quote": 8281747.72661 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.08383, "high": 0.08383, "low": 0.07767, "close": 0.07914, "volume": 112453902.0, "close_time": 1746489599999, "quote_volume": 9030585.5184, "trades": 114353, "taker_buy_base": 51865383.0, "taker_buy_quote": 4159317.69705 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.07914, "high": 0.08163, "low": 0.07302, "close": 0.07728, "volume": 123123986.0, "close_time": 1746575999999, "quote_volume": 9484708.46998, "trades": 101891, "taker_buy_base": 63007745.0, "taker_buy_quote": 4859567.79583 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.07729, "high": 0.07954, "low": 0.07031, "close": 0.07441, "volume": 91095195.0, "close_time": 1746662399999, "quote_volume": 6775979.98603, "trades": 68605, "taker_buy_base": 43274649.0, "taker_buy_quote": 3222476.95876 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.07443, "high": 0.07943, "low": 0.0732, "close": 0.07894, "volume": 101096522.0, "close_time": 1746748799999, "quote_volume": 7717450.05913, "trades": 70337, "taker_buy_base": 53572275.0, "taker_buy_quote": 4090322.94694 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.07895, "high": 0.08756, "low": 0.07854, "close": 0.08722, "volume": 134043950.0, "close_time": 1746835199999, "quote_volume": 11165818.40049, "trades": 101315, "taker_buy_base": 67292386.0, "taker_buy_quote": 5605976.86137 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.08722, "high": 0.09136, "low": 0.08227, "close": 0.08807, "volume": 101518164.0, "close_time": 1746921599999, "quote_volume": 8647856.3658, "trades": 79491, "taker_buy_base": 48137211.0, "taker_buy_quote": 4099562.79746 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.08805, "high": 0.09219, "low": 0.08436, "close": 0.08889, "volume": 131967472.0, "close_time": 1747007999999, "quote_volume": 11706311.96204, "trades": 99176, "taker_buy_base": 57135390.0, "taker_buy_quote": 5071669.71857 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.08891, "high": 0.09599, "low": 0.08763, "close": 0.0957, "volume": 139941222.0, "close_time": 1747094399999, "quote_volume": 12807477.42659, "trades": 131464, "taker_buy_base": 67463975.0, "taker_buy_quote": 6177691.42835 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0957, "high": 0.0985, "low": 0.09175, "close": 0.09507, "volume": 132840089.0, "close_time": 1747180799999, "quote_volume": 12628356.54948, "trades": 183932, "taker_buy_base": 67030116.0, "taker_buy_quote": 6376112.09759 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.09507, "high": 0.10195, "low": 0.0914, "close": 0.09375, "volume": 125003216.0, "close_time": 1747267199999, "quote_volume": 12136264.20381, "trades": 174635, "taker_buy_base": 62553364.0, "taker_buy_quote": 6076843.96776 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.09375, "high": 0.09592, "low": 0.08159, "close": 0.08356, "volume": 102607788.0, "close_time": 1747353599999, "quote_volume": 8976809.64561, "trades": 169650, "taker_buy_base": 52874816.0, "taker_buy_quote": 4629048.23955 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.08354, "high": 0.08751, "low": 0.08202, "close": 0.08296, "volume": 38206024.0, "close_time": 1747439999999, "quote_volume": 3219812.47828, "trades": 81571, "taker_buy_base": 18382508.0, "taker_buy_quote": 1548429.53749 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.08296, "high": 0.08329, "low": 0.0766, "close": 0.07846, "volume": 33295040.0, "close_time": 1747526399999, "quote_volume": 2625765.6812, "trades": 65006, "taker_buy_base": 16730574.0, "taker_buy_quote": 1318176.63434 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.07845, "high": 0.08361, "low": 0.07721, "close": 0.08203, "volume": 39480579.0, "close_time": 1747612799999, "quote_volume": 3188598.60913, "trades": 59231, "taker_buy_base": 20351880.0, "taker_buy_quote": 1643793.1602 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.08204, "high": 0.08225, "low": 0.07434, "close": 0.07821, "volume": 35455347.0, "close_time": 1747699199999, "quote_volume": 2721208.89773, "trades": 59663, "taker_buy_base": 17856148.0, "taker_buy_quote": 1371018.23282 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.07821, "high": 0.08493, "low": 0.07671, "close": 0.08402, "volume": 58580349.0, "close_time": 1747785599999, "quote_volume": 4693269.74777, "trades": 64901, "taker_buy_base": 29029513.0, "taker_buy_quote": 2331112.21876 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.08407, "high": 0.08759, "low": 0.08242, "close": 0.08541, "volume": 57101573.0, "close_time": 1747871999999, "quote_volume": 4841052.82806, "trades": 46237, "taker_buy_base": 28144219.0, "taker_buy_quote": 2385294.40375 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.08542, "high": 0.09139, "low": 0.08469, "close": 0.08938, "volume": 74569390.0, "close_time": 1747958399999, "quote_volume": 6564046.01185, "trades": 69052, "taker_buy_base": 37842168.0, "taker_buy_quote": 3331308.85672 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.08939, "high": 0.09149, "low": 0.07986, "close": 0.08057, "volume": 59421444.0, "close_time": 1748044799999, "quote_volume": 5086167.93236, "trades": 70103, "taker_buy_base": 30225198.0, "taker_buy_quote": 2587671.92916 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.08057, "high": 0.08279, "low": 0.07986, "close": 0.0807, "volume": 18982616.0, "close_time": 1748131199999, "quote_volume": 1550024.84383, "trades": 31232, "taker_buy_base": 9240753.0, "taker_buy_quote": 754042.90138 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0807, "high": 0.0813, "low": 0.07659, "close": 0.0802, "volume": 20258333.0, "close_time": 1748217599999, "quote_volume": 1593687.25866, "trades": 30884, "taker_buy_base": 10613225.0, "taker_buy_quote": 834652.51236 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.08025, "high": 0.08189, "low": 0.07768, "close": 0.0789, "volume": 19742787.0, "close_time": 1748303999999, "quote_volume": 1575852.05761, "trades": 15904, "taker_buy_base": 10064571.0, "taker_buy_quote": 802759.58031 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.07887, "high": 0.08476, "low": 0.07642, "close": 0.08343, "volume": 34655897.0, "close_time": 1748390399999, "quote_volume": 2809291.65698, "trades": 22840, "taker_buy_base": 17340001.0, "taker_buy_quote": 1406706.45289 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.08337, "high": 0.08436, "low": 0.07801, "close": 0.07957, "volume": 40455695.0, "close_time": 1748476799999, "quote_volume": 3297157.2143, "trades": 25631, "taker_buy_base": 18372988.0, "taker_buy_quote": 1497128.40021 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.07958, "high": 0.08827, "low": 0.07904, "close": 0.08661, "volume": 90629889.0, "close_time": 1748563199999, "quote_volume": 7685853.35586, "trades": 78938, "taker_buy_base": 46042933.0, "taker_buy_quote": 3902439.06123 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0866, "high": 0.09281, "low": 0.073, "close": 0.07367, "volume": 224414670.0, "close_time": 1748649599999, "quote_volume": 19125874.73662, "trades": 202434, "taker_buy_base": 114881008.0, "taker_buy_quote": 9821300.78007 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.07367, "high": 0.07941, "low": 0.07135, "close": 0.07389, "volume": 105055353.0, "close_time": 1748735999999, "quote_volume": 7873779.86988, "trades": 102034, "taker_buy_base": 52984170.0, "taker_buy_quote": 3971581.49095 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.07387, "high": 0.08092, "low": 0.07195, "close": 0.08005, "volume": 50703658.0, "close_time": 1748822399999, "quote_volume": 3854650.39121, "trades": 48841, "taker_buy_base": 21092090.0, "taker_buy_quote": 1604646.9668 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.08003, "high": 0.08163, "low": 0.07547, "close": 0.07828, "volume": 41542970.0, "close_time": 1748908799999, "quote_volume": 3268049.08814, "trades": 49134, "taker_buy_base": 18738474.0, "taker_buy_quote": 1475134.28071 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0783, "high": 0.08257, "low": 0.07807, "close": 0.07969, "volume": 26872605.0, "close_time": 1748995199999, "quote_volume": 2151518.05433, "trades": 30536, "taker_buy_base": 12446141.0, "taker_buy_quote": 997419.19114 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.07965, "high": 0.0812, "low": 0.07395, "close": 0.07493, "volume": 24889331.0, "close_time": 1749081599999, "quote_volume": 1930873.84987, "trades": 29940, "taker_buy_base": 12581910.0, "taker_buy_quote": 973220.27505 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.07491, "high": 0.0765, "low": 0.06713, "close": 0.06724, "volume": 42597330.0, "close_time": 1749167999999, "quote_volume": 3058239.28408, "trades": 47051, "taker_buy_base": 21483913.0, "taker_buy_quote": 1545365.80175 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.06724, "high": 0.07257, "low": 0.0655, "close": 0.07214, "volume": 92688404.0, "close_time": 1749254399999, "quote_volume": 6423930.25577, "trades": 97347, "taker_buy_base": 47890536.0, "taker_buy_quote": 3320829.34516 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.07212, "high": 0.07358, "low": 0.07084, "close": 0.07121, "volume": 31269538.0, "close_time": 1749340799999, "quote_volume": 2256427.30203, "trades": 39084, "taker_buy_base": 14080639.0, "taker_buy_quote": 1015966.68688 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.07121, "high": 0.07393, "low": 0.06974, "close": 0.07185, "volume": 31489847.0, "close_time": 1749427199999, "quote_volume": 2256954.11266, "trades": 36656, "taker_buy_base": 15071793.0, "taker_buy_quote": 1080013.17788 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.07186, "high": 0.0766, "low": 0.06923, "close": 0.07583, "volume": 37454595.0, "close_time": 1749513599999, "quote_volume": 2705171.793, "trades": 39596, "taker_buy_base": 17601399.0, "taker_buy_quote": 1272685.41271 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.07588, "high": 0.0768, "low": 0.074, "close": 0.07658, "volume": 28348404.0, "close_time": 1749599999999, "quote_volume": 2135871.94061, "trades": 39881, "taker_buy_base": 13670587.0, "taker_buy_quote": 1029599.84885 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.07659, "high": 0.07659, "low": 0.07125, "close": 0.0721, "volume": 20205372.0, "close_time": 1749686399999, "quote_volume": 1487761.94193, "trades": 29193, "taker_buy_base": 10186583.0, "taker_buy_quote": 749040.3964 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0721, "high": 0.0721, "low": 0.06777, "close": 0.06832, "volume": 17597476.0, "close_time": 1749772799999, "quote_volume": 1230721.12789, "trades": 15485, "taker_buy_base": 9077538.0, "taker_buy_quote": 634815.07455 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.06832, "high": 0.06843, "low": 0.06245, "close": 0.06662, "volume": 53928510.0, "close_time": 1749859199999, "quote_volume": 3504134.37489, "trades": 41441, "taker_buy_base": 28171756.0, "taker_buy_quote": 1829617.88862 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.06661, "high": 0.06709, "low": 0.06413, "close": 0.06514, "volume": 11823896.0, "close_time": 1749945599999, "quote_volume": 778855.82176, "trades": 6457, "taker_buy_base": 6038486.0, "taker_buy_quote": 397876.58881 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.06521, "high": 0.0689, "low": 0.06466, "close": 0.06816, "volume": 17503457.0, "close_time": 1750031999999, "quote_volume": 1173812.93332, "trades": 20129, "taker_buy_base": 8072224.0, "taker_buy_quote": 541631.93584 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.06818, "high": 0.06881, "low": 0.06561, "close": 0.06577, "volume": 20316019.0, "close_time": 1750118399999, "quote_volume": 1368504.64405, "trades": 18571, "taker_buy_base": 7275960.0, "taker_buy_quote": 490016.21502 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.06573, "high": 0.06803, "low": 0.06393, "close": 0.06673, "volume": 58339042.0, "close_time": 1750204799999, "quote_volume": 3824382.25, "trades": 37423, "taker_buy_base": 22428743.0, "taker_buy_quote": 1471836.84832 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.06672, "high": 0.06809, "low": 0.06371, "close": 0.06593, "volume": 46927267.0, "close_time": 1750291199999, "quote_volume": 3051027.17572, "trades": 22079, "taker_buy_base": 15697081.0, "taker_buy_quote": 1025246.41466 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.06597, "high": 0.06712, "low": 0.06394, "close": 0.06579, "volume": 63192550.0, "close_time": 1750377599999, "quote_volume": 4093882.12175, "trades": 38327, "taker_buy_base": 14751345.0, "taker_buy_quote": 959114.41811 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.06578, "high": 0.06621, "low": 0.06395, "close": 0.06397, "volume": 51949859.0, "close_time": 1750463999999, "quote_volume": 3355149.22967, "trades": 31111, "taker_buy_base": 13161066.0, "taker_buy_quote": 852697.25884 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.06398, "high": 0.06616, "low": 0.06395, "close": 0.06486, "volume": 33049547.0, "close_time": 1750550399999, "quote_volume": 2131073.69584, "trades": 28968, "taker_buy_base": 11529577.0, "taker_buy_quote": 745289.24933 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.06485, "high": 0.07048, "low": 0.06432, "close": 0.06687, "volume": 172951637.0, "close_time": 1750636799999, "quote_volume": 11646044.70079, "trades": 126388, "taker_buy_base": 71501135.0, "taker_buy_quote": 4831840.13652 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0669, "high": 0.06909, "low": 0.0643, "close": 0.06908, "volume": 77056048.0, "close_time": 1750723199999, "quote_volume": 5122186.4589, "trades": 60352, "taker_buy_base": 30004071.0, "taker_buy_quote": 2002995.96769 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.06909, "high": 0.06916, "low": 0.06501, "close": 0.0656, "volume": 58191662.0, "close_time": 1750809599999, "quote_volume": 3850125.97357, "trades": 36430, "taker_buy_base": 26157951.0, "taker_buy_quote": 1728027.7148 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.06563, "high": 0.06779, "low": 0.0644, "close": 0.06557, "volume": 67608031.0, "close_time": 1750895999999, "quote_volume": 4433762.66415, "trades": 28094, "taker_buy_base": 20391102.0, "taker_buy_quote": 1342546.02606 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.06552, "high": 0.06898, "low": 0.0619, "close": 0.06498, "volume": 151665603.0, "close_time": 1750982399999, "quote_volume": 9864039.0137, "trades": 69610, "taker_buy_base": 55540453.0, "taker_buy_quote": 3625541.0418 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.06497, "high": 0.06631, "low": 0.0643, "close": 0.0657, "volume": 21793660.0, "close_time": 1751068799999, "quote_volume": 1414249.99852, "trades": 18781, "taker_buy_base": 8370167.0, "taker_buy_quote": 544378.12389 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.06572, "high": 0.06726, "low": 0.06491, "close": 0.06596, "volume": 19073734.0, "close_time": 1751155199999, "quote_volume": 1259547.60088, "trades": 17834, "taker_buy_base": 8759803.0, "taker_buy_quote": 578548.46382 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.06599, "high": 0.06678, "low": 0.06498, "close": 0.06617, "volume": 14514218.0, "close_time": 1751241599999, "quote_volume": 954941.34492, "trades": 16194, "taker_buy_base": 4264805.0, "taker_buy_quote": 280681.54246 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0662, "high": 0.06825, "low": 0.06463, "close": 0.06571, "volume": 39348727.0, "close_time": 1751327999999, "quote_volume": 2625451.6964, "trades": 31587, "taker_buy_base": 17727346.0, "taker_buy_quote": 1181980.30401 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.06567, "high": 0.06702, "low": 0.06421, "close": 0.06476, "volume": 40925273.0, "close_time": 1751414399999, "quote_volume": 2676670.30116, "trades": 20289, "taker_buy_base": 19370360.0, "taker_buy_quote": 1272359.26005 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.06473, "high": 0.06887, "low": 0.06421, "close": 0.06735, "volume": 30863608.0, "close_time": 1751500799999, "quote_volume": 2065896.79211, "trades": 31361, "taker_buy_base": 12160266.0, "taker_buy_quote": 812764.205 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.06739, "high": 0.06825, "low": 0.06651, "close": 0.06687, "volume": 18541671.0, "close_time": 1751587199999, "quote_volume": 1249380.14705, "trades": 25304, "taker_buy_base": 5570061.0, "taker_buy_quote": 375385.94694 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.06686, "high": 0.06704, "low": 0.06465, "close": 0.06488, "volume": 13230562.0, "close_time": 1751673599999, "quote_volume": 869619.07547, "trades": 14797, "taker_buy_base": 5529185.0, "taker_buy_quote": 362983.13425 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.06485, "high": 0.06653, "low": 0.0644, "close": 0.06494, "volume": 13023737.0, "close_time": 1751759999999, "quote_volume": 851358.05196, "trades": 10968, "taker_buy_base": 5955655.0, "taker_buy_quote": 389566.47873 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.06495, "high": 0.06724, "low": 0.06463, "close": 0.06716, "volume": 6903451.0, "close_time": 1751846399999, "quote_volume": 456279.65353, "trades": 11272, "taker_buy_base": 4178353.0, "taker_buy_quote": 276138.11414 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.06717, "high": 0.0682, "low": 0.06506, "close": 0.06573, "volume": 28972886.0, "close_time": 1751932799999, "quote_volume": 1934064.43102, "trades": 14992, "taker_buy_base": 12981773.0, "taker_buy_quote": 869242.10489 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.06572, "high": 0.0666, "low": 0.06473, "close": 0.06582, "volume": 13089522.0, "close_time": 1752019199999, "quote_volume": 857637.87881, "trades": 8669, "taker_buy_base": 6025743.0, "taker_buy_quote": 395761.95141 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.06584, "high": 0.06668, "low": 0.06479, "close": 0.06648, "volume": 19754331.0, "close_time": 1752105599999, "quote_volume": 1296362.28868, "trades": 14469, "taker_buy_base": 9615343.0, "taker_buy_quote": 631001.41193 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.06652, "high": 0.07126, "low": 0.0659, "close": 0.07017, "volume": 43294741.0, "close_time": 1752191999999, "quote_volume": 2953713.56485, "trades": 30131, "taker_buy_base": 19831026.0, "taker_buy_quote": 1352684.63194 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07019, "high": 0.07602, "low": 0.06987, "close": 0.07375, "volume": 62040752.0, "close_time": 1752278399999, "quote_volume": 4541428.62608, "trades": 42105, "taker_buy_base": 28674595.0, "taker_buy_quote": 2098590.7789 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07369, "high": 0.07566, "low": 0.06877, "close": 0.07015, "volume": 43640041.0, "close_time": 1752364799999, "quote_volume": 3129778.30485, "trades": 27735, "taker_buy_base": 20717923.0, "taker_buy_quote": 1483487.58881 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.07015, "high": 0.07303, "low": 0.06959, "close": 0.07193, "volume": 12946566.0, "close_time": 1752451199999, "quote_volume": 922439.60134, "trades": 11966, "taker_buy_base": 5964238.0, "taker_buy_quote": 424832.20288 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07193, "high": 0.07424, "low": 0.06939, "close": 0.07103, "volume": 27227274.0, "close_time": 1752537599999, "quote_volume": 1966701.12843, "trades": 27574, "taker_buy_base": 12549507.0, "taker_buy_quote": 906307.77825 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07103, "high": 0.07477, "low": 0.06948, "close": 0.07446, "volume": 34233375.0, "close_time": 1752623999999, "quote_volume": 2486613.81941, "trades": 27548, "taker_buy_base": 16180232.0, "taker_buy_quote": 1175744.36194 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07446, "high": 0.07485, "low": 0.0725, "close": 0.07355, "volume": 13154480.0, "close_time": 1752710399999, "quote_volume": 967322.26027, "trades": 11052, "taker_buy_base": 5864612.0, "taker_buy_quote": 431194.35002 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.07354, "high": 0.07611, "low": 0.07184, "close": 0.07519, "volume": 34169647.0, "close_time": 1752796799999, "quote_volume": 2527040.31442, "trades": 22134, "taker_buy_base": 17201857.0, "taker_buy_quote": 1271689.55747 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.07518, "high": 0.08132, "low": 0.07435, "close": 0.07812, "volume": 51959350.0, "close_time": 1752883199999, "quote_volume": 4074992.67532, "trades": 30543, "taker_buy_base": 22984075.0, "taker_buy_quote": 1803587.12758 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07818, "high": 0.07837, "low": 0.07396, "close": 0.07592, "volume": 16381978.0, "close_time": 1752969599999, "quote_volume": 1244388.17769, "trades": 11633, "taker_buy_base": 7500117.0, "taker_buy_quote": 570372.13289 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.07599, "high": 0.07909, "low": 0.07518, "close": 0.07819, "volume": 12076379.0, "close_time": 1753055999999, "quote_volume": 934162.25231, "trades": 9855, "taker_buy_base": 5531908.0, "taker_buy_quote": 427762.88232 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.07819, "high": 0.08238, "low": 0.07688, "close": 0.08113, "volume": 24186519.0, "close_time": 1753142399999, "quote_volume": 1930643.97876, "trades": 14221, "taker_buy_base": 11995409.0, "taker_buy_quote": 958703.00026 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08113, "high": 0.08126, "low": 0.07669, "close": 0.0798, "volume": 27908396.0, "close_time": 1753228799999, "quote_volume": 2189661.94367, "trades": 19841, "taker_buy_base": 11827920.0, "taker_buy_quote": 926676.03586 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0798, "high": 0.08615, "low": 0.07809, "close": 0.08527, "volume": 125263127.0, "close_time": 1753315199999, "quote_volume": 10386698.70878, "trades": 125329, "taker_buy_base": 61085011.0, "taker_buy_quote": 5065815.58603 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0853, "high": 0.09529, "low": 0.0806, "close": 0.08272, "volume": 194877636.0, "close_time": 1753401599999, "quote_volume": 16931656.13833, "trades": 201592, "taker_buy_base": 101869938.0, "taker_buy_quote": 8870664.22544 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.08278, "high": 0.08631, "low": 0.07435, "close": 0.07863, "volume": 75693287.0, "close_time": 1753487999999, "quote_volume": 6017707.68646, "trades": 79007, "taker_buy_base": 37028441.0, "taker_buy_quote": 2942826.7174 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.07869, "high": 0.0807, "low": 0.07678, "close": 0.07782, "volume": 26226983.0, "close_time": 1753574399999, "quote_volume": 2048934.33563, "trades": 27783, "taker_buy_base": 12101401.0, "taker_buy_quote": 945467.1828 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.07782, "high": 0.07927, "low": 0.07703, "close": 0.07869, "volume": 22044545.0, "close_time": 1753660799999, "quote_volume": 1721173.0518, "trades": 22472, "taker_buy_base": 10811807.0, "taker_buy_quote": 844694.69882 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.07871, "high": 0.085, "low": 0.07709, "close": 0.07771, "volume": 71233274.0, "close_time": 1753747199999, "quote_volume": 5826570.27765, "trades": 73553, "taker_buy_base": 34532500.0, "taker_buy_quote": 2824298.6613 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.07766, "high": 0.07778, "low": 0.07388, "close": 0.07563, "volume": 30562103.0, "close_time": 1753833599999, "quote_volume": 2318366.95408, "trades": 38138, "taker_buy_base": 13965565.0, "taker_buy_quote": 1059692.68504 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0756, "high": 0.0771, "low": 0.07162, "close": 0.07393, "volume": 33313661.0, "close_time": 1753919999999, "quote_volume": 2462473.03408, "trades": 37606, "taker_buy_base": 15308521.0, "taker_buy_quote": 1133126.13337 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.07394, "high": 0.0752, "low": 0.07054, "close": 0.07067, "volume": 22045246.0, "close_time": 1754006399999, "quote_volume": 1609896.73674, "trades": 19546, "taker_buy_base": 10542044.0, "taker_buy_quote": 771360.82579 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.07072, "high": 0.0712, "low": 0.06746, "close": 0.0688, "volume": 28179613.0, "close_time": 1754092799999, "quote_volume": 1954206.01413, "trades": 36444, "taker_buy_base": 11448875.0, "taker_buy_quote": 793351.51236 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0688, "high": 0.0698, "low": 0.06674, "close": 0.06743, "volume": 16981659.0, "close_time": 1754179199999, "quote_volume": 1159853.59293, "trades": 21539, "taker_buy_base": 10051763.0, "taker_buy_quote": 687384.72707 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.06741, "high": 0.06941, "low": 0.06693, "close": 0.06936, "volume": 5636463.0, "close_time": 1754265599999, "quote_volume": 385617.75693, "trades": 7840, "taker_buy_base": 2189131.0, "taker_buy_quote": 149613.53485 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.06939, "high": 0.0739, "low": 0.06926, "close": 0.07378, "volume": 34466546.0, "close_time": 1754351999999, "quote_volume": 2453083.89427, "trades": 29291, "taker_buy_base": 17331501.0, "taker_buy_quote": 1233867.66567 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.07378, "high": 0.07462, "low": 0.07164, "close": 0.07442, "volume": 36330457.0, "close_time": 1754438399999, "quote_volume": 2666457.94534, "trades": 24083, "taker_buy_base": 15921877.0, "taker_buy_quote": 1168464.07298 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.07443, "high": 0.07646, "low": 0.07188, "close": 0.0751, "volume": 23235165.0, "close_time": 1754524799999, "quote_volume": 1711208.62403, "trades": 22659, "taker_buy_base": 9153727.0, "taker_buy_quote": 673906.97474 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.07511, "high": 0.0774, "low": 0.07252, "close": 0.07685, "volume": 37170520.0, "close_time": 1754611199999, "quote_volume": 2798315.06557, "trades": 36478, "taker_buy_base": 20017335.0, "taker_buy_quote": 1506780.55222 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.07685, "high": 0.07758, "low": 0.07444, "close": 0.0752, "volume": 42326695.0, "close_time": 1754697599999, "quote_volume": 3209822.8298, "trades": 36744, "taker_buy_base": 18263938.0, "taker_buy_quote": 1386190.71588 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.07519, "high": 0.07528, "low": 0.07134, "close": 0.07162, "volume": 119138741.0, "close_time": 1754783999999, "quote_volume": 8711482.03903, "trades": 78298, "taker_buy_base": 68116195.0, "taker_buy_quote": 4985958.53068 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.07158, "high": 0.0731, "low": 0.07018, "close": 0.07027, "volume": 60249197.0, "close_time": 1754870399999, "quote_volume": 4325412.15914, "trades": 49154, "taker_buy_base": 30732086.0, "taker_buy_quote": 2204524.32501 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.07022, "high": 0.0722, "low": 0.0676, "close": 0.06818, "volume": 53765708.0, "close_time": 1754956799999, "quote_volume": 3776233.40798, "trades": 49255, "taker_buy_base": 28432791.0, "taker_buy_quote": 1998266.7042 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.06818, "high": 0.0708, "low": 0.0676, "close": 0.07001, "volume": 88872479.0, "close_time": 1755043199999, "quote_volume": 6201453.86725, "trades": 109547, "taker_buy_base": 38975705.0, "taker_buy_quote": 2718000.73701 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06997, "high": 0.088, "low": 0.06887, "close": 0.07797, "volume": 251689012.0, "close_time": 1755129599999, "quote_volume": 18905990.15343, "trades": 256719, "taker_buy_base": 150756274.0, "taker_buy_quote": 11305221.4334 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07797, "high": 0.07817, "low": 0.06789, "close": 0.06883, "volume": 76109954.0, "close_time": 1755215999999, "quote_volume": 5546214.45252, "trades": 92727, "taker_buy_base": 36255397.0, "taker_buy_quote": 2636317.5448 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.06883, "high": 0.0706, "low": 0.0668, "close": 0.06971, "volume": 27426438.0, "close_time": 1755302399999, "quote_volume": 1892758.29311, "trades": 30498, "taker_buy_base": 13645797.0, "taker_buy_quote": 943600.40566 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06974, "high": 0.07027, "low": 0.06896, "close": 0.07021, "volume": 10883244.0, "close_time": 1755388799999, "quote_volume": 758592.52509, "trades": 10370, "taker_buy_base": 5366159.0, "taker_buy_quote": 373993.41643 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.07022, "high": 0.07139, "low": 0.06967, "close": 0.07015, "volume": 10417311.0, "close_time": 1755475199999, "quote_volume": 734596.40311, "trades": 8870, "taker_buy_base": 4820507.0, "taker_buy_quote": 339870.03942 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.07018, "high": 0.07018, "low": 0.06647, "close": 0.0681, "volume": 22244593.0, "close_time": 1755561599999, "quote_volume": 1506445.12593, "trades": 12651, "taker_buy_base": 9614970.0, "taker_buy_quote": 652887.98226 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06812, "high": 0.06884, "low": 0.06635, "close": 0.06682, "volume": 18727121.0, "close_time": 1755647999999, "quote_volume": 1266064.43408, "trades": 12654, "taker_buy_base": 8490433.0, "taker_buy_quote": 574301.80475 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06682, "high": 0.0691, "low": 0.06679, "close": 0.06909, "volume": 15341981.0, "close_time": 1755734399999, "quote_volume": 1043323.68956, "trades": 18094, "taker_buy_base": 6722944.0, "taker_buy_quote": 456871.3384 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06908, "high": 0.06929, "low": 0.06714, "close": 0.06728, "volume": 17154737.0, "close_time": 1755820799999, "quote_volume": 1168190.93743, "trades": 16718, "taker_buy_base": 8334585.0, "taker_buy_quote": 567596.79827 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06735, "high": 0.07229, "low": 0.06626, "close": 0.07178, "volume": 27352694.0, "close_time": 1755907199999, "quote_volume": 1895430.74241, "trades": 32451, "taker_buy_base": 12623863.0, "taker_buy_quote": 874635.69672 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.07181, "high": 0.07397, "low": 0.07078, "close": 0.07381, "volume": 41309351.0, "close_time": 1755993599999, "quote_volume": 2993072.4096, "trades": 28219, "taker_buy_base": 21145971.0, "taker_buy_quote": 1533440.97347 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0738, "high": 0.07392, "low": 0.07064, "close": 0.07182, "volume": 22191292.0, "close_time": 1756079999999, "quote_volume": 1599906.32091, "trades": 23822, "taker_buy_base": 12353071.0, "taker_buy_quote": 890898.53448 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.07181, "high": 0.07363, "low": 0.06801, "close": 0.06926, "volume": 47016658.0, "close_time": 1756166399999, "quote_volume": 3348355.64451, "trades": 49802, "taker_buy_base": 21664447.0, "taker_buy_quote": 1542755.86758 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06926, "high": 0.0716, "low": 0.06845, "close": 0.07055, "volume": 28774884.0, "close_time": 1756252799999, "quote_volume": 2020068.94711, "trades": 32742, "taker_buy_base": 13490493.0, "taker_buy_quote": 947314.83646 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.07054, "high": 0.07251, "low": 0.06974, "close": 0.07167, "volume": 34540536.0, "close_time": 1756339199999, "quote_volume": 2454915.19719, "trades": 28874, "taker_buy_base": 18585075.0, "taker_buy_quote": 1321031.19666 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.07167, "high": 0.07479, "low": 0.07103, "close": 0.07358, "volume": 33189033.0, "close_time": 1756425599999, "quote_volume": 2436219.13078, "trades": 27092, "taker_buy_base": 15743990.0, "taker_buy_quote": 1153936.46527 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.07355, "high": 0.07412, "low": 0.06995, "close": 0.07069, "volume": 51786924.0, "close_time": 1756511999999, "quote_volume": 3725769.20062, "trades": 40256, "taker_buy_base": 27069508.0, "taker_buy_quote": 1946973.22647 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.07068, "high": 0.07115, "low": 0.06939, "close": 0.07082, "volume": 12202186.0, "close_time": 1756598399999, "quote_volume": 859279.77265, "trades": 13980, "taker_buy_base": 5951335.0, "taker_buy_quote": 419502.5657 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.07079, "high": 0.07132, "low": 0.06995, "close": 0.07084, "volume": 19602073.0, "close_time": 1756684799999, "quote_volume": 1382302.2978, "trades": 17651, "taker_buy_base": 12776928.0, "taker_buy_quote": 900995.3535 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.07086, "high": 0.07086, "low": 0.06605, "close": 0.06778, "volume": 25119268.0, "close_time": 1756771199999, "quote_volume": 1717191.6144, "trades": 19175, "taker_buy_base": 11927943.0, "taker_buy_quote": 813207.56957 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.06781, "high": 0.06966, "low": 0.0676, "close": 0.069, "volume": 16887187.0, "close_time": 1756857599999, "quote_volume": 1160837.34187, "trades": 22651, "taker_buy_base": 7906623.0, "taker_buy_quote": 543806.2313 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.06903, "high": 0.07398, "low": 0.06851, "close": 0.0722, "volume": 59819975.0, "close_time": 1756943999999, "quote_volume": 4311822.41138, "trades": 57856, "taker_buy_base": 35452017.0, "taker_buy_quote": 2558162.23697 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.07221, "high": 0.07383, "low": 0.07078, "close": 0.07126, "volume": 35937925.0, "close_time": 1757030399999, "quote_volume": 2588474.64095, "trades": 42476, "taker_buy_base": 18876948.0, "taker_buy_quote": 1359955.16775 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07126, "high": 0.07468, "low": 0.07121, "close": 0.07286, "volume": 30446446.0, "close_time": 1757116799999, "quote_volume": 2226713.41943, "trades": 38709, "taker_buy_base": 18949444.0, "taker_buy_quote": 1386533.01297 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.07285, "high": 0.07393, "low": 0.07123, "close": 0.0728, "volume": 27663439.0, "close_time": 1757203199999, "quote_volume": 2003183.73503, "trades": 29200, "taker_buy_base": 13610573.0, "taker_buy_quote": 986011.03419 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.07279, "high": 0.07553, "low": 0.07257, "close": 0.07505, "volume": 22571848.0, "close_time": 1757289599999, "quote_volume": 1666468.57223, "trades": 23097, "taker_buy_base": 12243997.0, "taker_buy_quote": 904669.13598 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.07505, "high": 0.078, "low": 0.0747, "close": 0.07689, "volume": 48877958.0, "close_time": 1757375999999, "quote_volume": 3728780.61933, "trades": 49643, "taker_buy_base": 30937386.0, "taker_buy_quote": 2363191.71001 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.07693, "high": 0.07827, "low": 0.07522, "close": 0.07578, "volume": 26338632.0, "close_time": 1757462399999, "quote_volume": 2018972.07508, "trades": 33552, "taker_buy_base": 11680462.0, "taker_buy_quote": 895541.02632 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0758, "high": 0.08297, "low": 0.07512, "close": 0.07926, "volume": 48539776.0, "close_time": 1757548799999, "quote_volume": 3862062.56461, "trades": 53789, "taker_buy_base": 24097855.0, "taker_buy_quote": 1917406.57926 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.07926, "high": 0.082, "low": 0.07733, "close": 0.07886, "volume": 26038426.0, "close_time": 1757635199999, "quote_volume": 2072851.71658, "trades": 32111, "taker_buy_base": 13278630.0, "taker_buy_quote": 1056035.46986 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.07886, "high": 0.07954, "low": 0.07753, "close": 0.07912, "volume": 10911048.0, "close_time": 1757721599999, "quote_volume": 859531.5792, "trades": 14795, "taker_buy_base": 4779490.0, "taker_buy_quote": 376491.85489 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.07914, "high": 0.08132, "low": 0.07789, "close": 0.07924, "volume": 17156536.0, "close_time": 1757807999999, "quote_volume": 1367182.37662, "trades": 17955, "taker_buy_base": 7544669.0, "taker_buy_quote": 601934.88787 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.07926, "high": 0.07935, "low": 0.07558, "close": 0.07751, "volume": 19983574.0, "close_time": 1757894399999, "quote_volume": 1547322.44426, "trades": 17425, "taker_buy_base": 11671249.0, "taker_buy_quote": 902729.99672 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.07751, "high": 0.07775, "low": 0.07436, "close": 0.075, "volume": 17643192.0, "close_time": 1757980799999, "quote_volume": 1333695.6196, "trades": 25112, "taker_buy_base": 7809210.0, "taker_buy_quote": 590444.36689 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.07499, "high": 0.07648, "low": 0.07407, "close": 0.07618, "volume": 13488931.0, "close_time": 1758067199999, "quote_volume": 1011393.719, "trades": 17731, "taker_buy_base": 5978280.0, "taker_buy_quote": 448093.53769 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.07619, "high": 0.07797, "low": 0.0753, "close": 0.07762, "volume": 14304473.0, "close_time": 1758153599999, "quote_volume": 1091024.32242, "trades": 21144, "taker_buy_base": 7073378.0, "taker_buy_quote": 539483.54088 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.07764, "high": 0.08088, "low": 0.07619, "close": 0.07908, "volume": 38665979.0, "close_time": 1758239999999, "quote_volume": 3025838.84142, "trades": 35122, "taker_buy_base": 18656175.0, "taker_buy_quote": 1466677.55694 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.07907, "high": 0.0806, "low": 0.07821, "close": 0.08016, "volume": 30880215.0, "close_time": 1758326399999, "quote_volume": 2453446.6468, "trades": 21237, "taker_buy_base": 12025885.0, "taker_buy_quote": 956132.672 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.08015, "high": 0.08744, "low": 0.07969, "close": 0.0843, "volume": 142407646.0, "close_time": 1758412799999, "quote_volume": 11991510.90869, "trades": 148813, "taker_buy_base": 86959992.0, "taker_buy_quote": 7317873.79221 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08429, "high": 0.08698, "low": 0.08238, "close": 0.08476, "volume": 41889280.0, "close_time": 1758499199999, "quote_volume": 3527429.52804, "trades": 54431, "taker_buy_base": 18423675.0, "taker_buy_quote": 1550449.60573 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08476, "high": 0.08956, "low": 0.07846, "close": 0.07972, "volume": 176774977.0, "close_time": 1758585599999, "quote_volume": 15057531.9343, "trades": 211389, "taker_buy_base": 94605378.0, "taker_buy_quote": 8062460.17124 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.07971, "high": 0.135, "low": 0.07632, "close": 0.11581, "volume": 780091701.0, "close_time": 1758671999999, "quote_volume": 84764786.5228, "trades": 1019979, "taker_buy_base": 394113402.0, "taker_buy_quote": 42891461.46484 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.11578, "high": 0.13348, "low": 0.09548, "close": 0.10049, "volume": 631088116.0, "close_time": 1758758399999, "quote_volume": 67220354.71182, "trades": 833285, "taker_buy_base": 300719151.0, "taker_buy_quote": 32130987.7614 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10048, "high": 0.10096, "low": 0.0781, "close": 0.07929, "volume": 240584357.0, "close_time": 1758844799999, "quote_volume": 20894995.57472, "trades": 284109, "taker_buy_base": 113523818.0, "taker_buy_quote": 9822193.07623 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.07929, "high": 0.08319, "low": 0.07541, "close": 0.07754, "volume": 126850381.0, "close_time": 1758931199999, "quote_volume": 9991202.24752, "trades": 169216, "taker_buy_base": 62370967.0, "taker_buy_quote": 4914527.99712 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.07753, "high": 0.07809, "low": 0.07514, "close": 0.07637, "volume": 51745160.0, "close_time": 1759017599999, "quote_volume": 3967278.89677, "trades": 71820, "taker_buy_base": 23783665.0, "taker_buy_quote": 1822855.16321 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07637, "high": 0.0767, "low": 0.07309, "close": 0.07575, "volume": 46247779.0, "close_time": 1759103999999, "quote_volume": 3461406.9448, "trades": 56483, "taker_buy_base": 22986286.0, "taker_buy_quote": 1720805.38413 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07575, "high": 0.07577, "low": 0.06618, "close": 0.06651, "volume": 69548414.0, "close_time": 1759190399999, "quote_volume": 4910489.18619, "trades": 75104, "taker_buy_base": 31647386.0, "taker_buy_quote": 2240400.88513 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.06651, "high": 0.0687, "low": 0.06211, "close": 0.06537, "volume": 80324127.0, "close_time": 1759276799999, "quote_volume": 5239856.52216, "trades": 89101, "taker_buy_base": 38738137.0, "taker_buy_quote": 2527849.57991 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.06535, "high": 0.06711, "low": 0.06377, "close": 0.06637, "volume": 43351528.0, "close_time": 1759363199999, "quote_volume": 2840674.05024, "trades": 56340, "taker_buy_base": 20545857.0, "taker_buy_quote": 1347547.54924 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.06637, "high": 0.06989, "low": 0.0656, "close": 0.06778, "volume": 56655048.0, "close_time": 1759449599999, "quote_volume": 3834229.0869, "trades": 67791, "taker_buy_base": 28296365.0, "taker_buy_quote": 1914554.0592 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.06777, "high": 0.06956, "low": 0.06559, "close": 0.06814, "volume": 37126424.0, "close_time": 1759535999999, "quote_volume": 2494589.04388, "trades": 58178, "taker_buy_base": 18241826.0, "taker_buy_quote": 1225859.05204 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.06815, "high": 0.06818, "low": 0.06492, "close": 0.06532, "volume": 19714883.0, "close_time": 1759622399999, "quote_volume": 1308723.13462, "trades": 26542, "taker_buy_base": 9437456.0, "taker_buy_quote": 626776.23734 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.06533, "high": 0.06686, "low": 0.06386, "close": 0.06451, "volume": 18155525.0, "close_time": 1759708799999, "quote_volume": 1190196.74841, "trades": 28680, "taker_buy_base": 9645525.0, "taker_buy_quote": 632292.4536 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.06451, "high": 0.06724, "low": 0.06415, "close": 0.06647, "volume": 22677439.0, "close_time": 1759795199999, "quote_volume": 1494388.23258, "trades": 30262, "taker_buy_base": 11039572.0, "taker_buy_quote": 728167.91541 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.06646, "high": 0.06889, "low": 0.06356, "close": 0.06421, "volume": 39776868.0, "close_time": 1759881599999, "quote_volume": 2634829.03889, "trades": 50779, "taker_buy_base": 19157925.0, "taker_buy_quote": 1267052.32063 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.06416, "high": 0.06568, "low": 0.06149, "close": 0.06473, "volume": 51673276.0, "close_time": 1759967999999, "quote_volume": 3324027.56109, "trades": 41803, "taker_buy_base": 21308540.0, "taker_buy_quote": 1368854.24434 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.06473, "high": 0.06508, "low": 0.06053, "close": 0.06214, "volume": 25175541.0, "close_time": 1760054399999, "quote_volume": 1566700.23475, "trades": 33523, "taker_buy_base": 12470398.0, "taker_buy_quote": 776330.40479 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.06214, "high": 0.08622, "low": 0.0048, "close": 0.04277, "volume": 177388237.0, "close_time": 1760140799999, "quote_volume": 8005461.82903, "trades": 134584, "taker_buy_base": 95568678.0, "taker_buy_quote": 4311646.85166 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.04264, "high": 0.04462, "low": 0.03487, "close": 0.0406, "volume": 65652036.0, "close_time": 1760227199999, "quote_volume": 2705994.01657, "trades": 42230, "taker_buy_base": 34957685.0, "taker_buy_quote": 1440083.24096 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04061, "high": 0.04563, "low": 0.03914, "close": 0.04481, "volume": 47412210.0, "close_time": 1760313599999, "quote_volume": 2004420.7985, "trades": 40016, "taker_buy_base": 23262830.0, "taker_buy_quote": 983988.60268 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0448, "high": 0.04636, "low": 0.04274, "close": 0.04595, "volume": 102853910.0, "close_time": 1760399999999, "quote_volume": 4544084.9808, "trades": 62517, "taker_buy_base": 42333083.0, "taker_buy_quote": 1872865.01837 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04596, "high": 0.04616, "low": 0.04065, "close": 0.04325, "volume": 46721304.0, "close_time": 1760486399999, "quote_volume": 1994384.68461, "trades": 45274, "taker_buy_base": 22006498.0, "taker_buy_quote": 937125.2132 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04324, "high": 0.0459, "low": 0.04208, "close": 0.04299, "volume": 48300032.0, "close_time": 1760572799999, "quote_volume": 2124242.95078, "trades": 36131, "taker_buy_base": 23558833.0, "taker_buy_quote": 1036119.96456 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04295, "high": 0.04356, "low": 0.04066, "close": 0.04137, "volume": 33548937.0, "close_time": 1760659199999, "quote_volume": 1421428.94127, "trades": 34881, "taker_buy_base": 16093201.0, "taker_buy_quote": 681347.63932 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04136, "high": 0.04181, "low": 0.03826, "close": 0.0396, "volume": 34292890.0, "close_time": 1760745599999, "quote_volume": 1356953.65028, "trades": 28508, "taker_buy_base": 15756718.0, "taker_buy_quote": 624277.19893 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03963, "high": 0.04073, "low": 0.03948, "close": 0.04022, "volume": 22413604.0, "close_time": 1760831999999, "quote_volume": 900842.94661, "trades": 12856, "taker_buy_base": 12671794.0, "taker_buy_quote": 509201.90857 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04019, "high": 0.04094, "low": 0.0394, "close": 0.03989, "volume": 23044475.0, "close_time": 1760918399999, "quote_volume": 925448.65388, "trades": 19664, "taker_buy_base": 11262269.0, "taker_buy_quote": 451990.70291 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03992, "high": 0.04112, "low": 0.03895, "close": 0.04049, "volume": 22781492.0, "close_time": 1761004799999, "quote_volume": 919572.82787, "trades": 7744, "taker_buy_base": 11649655.0, "taker_buy_quote": 469992.27795 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04046, "high": 0.059, "low": 0.03872, "close": 0.04259, "volume": 646860416.0, "close_time": 1761091199999, "quote_volume": 31231306.11022, "trades": 356435, "taker_buy_base": 317311120.0, "taker_buy_quote": 15282455.6984 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04257, "high": 0.04411, "low": 0.03806, "close": 0.0392, "volume": 133359636.0, "close_time": 1761177599999, "quote_volume": 5421279.00151, "trades": 49153, "taker_buy_base": 69825828.0, "taker_buy_quote": 2844842.43512 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03919, "high": 0.0408, "low": 0.03852, "close": 0.04022, "volume": 49419443.0, "close_time": 1761263999999, "quote_volume": 1953349.08481, "trades": 28065, "taker_buy_base": 24806602.0, "taker_buy_quote": 980663.31231 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04025, "high": 0.04203, "low": 0.03957, "close": 0.04102, "volume": 47678967.0, "close_time": 1761350399999, "quote_volume": 1932647.82435, "trades": 20391, "taker_buy_base": 23927614.0, "taker_buy_quote": 970935.59736 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04099, "high": 0.04842, "low": 0.04034, "close": 0.04098, "volume": 97942096.0, "close_time": 1761436799999, "quote_volume": 4188423.20988, "trades": 46052, "taker_buy_base": 46460582.0, "taker_buy_quote": 1986396.04034 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04099, "high": 0.04277, "low": 0.04074, "close": 0.04174, "volume": 58601569.0, "close_time": 1761523199999, "quote_volume": 2439695.8435, "trades": 20231, "taker_buy_base": 31498158.0, "taker_buy_quote": 1312431.09222 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04174, "high": 0.04463, "low": 0.04028, "close": 0.04083, "volume": 88503415.0, "close_time": 1761609599999, "quote_volume": 3763939.41582, "trades": 30909, "taker_buy_base": 42467425.0, "taker_buy_quote": 1805750.01929 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04083, "high": 0.04144, "low": 0.03875, "close": 0.03964, "volume": 29337101.0, "close_time": 1761695999999, "quote_volume": 1186983.16734, "trades": 14994, "taker_buy_base": 14506467.0, "taker_buy_quote": 587312.89261 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0396, "high": 0.03999, "low": 0.03711, "close": 0.03875, "volume": 33074838.0, "close_time": 1761782399999, "quote_volume": 1285872.25623, "trades": 12498, "taker_buy_base": 16573691.0, "taker_buy_quote": 643702.4296 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03875, "high": 0.03931, "low": 0.0351, "close": 0.03618, "volume": 34049345.0, "close_time": 1761868799999, "quote_volume": 1259470.5015, "trades": 11749, "taker_buy_base": 17790248.0, "taker_buy_quote": 658487.01956 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03617, "high": 0.03713, "low": 0.03575, "close": 0.03663, "volume": 17468468.0, "close_time": 1761955199999, "quote_volume": 636235.83902, "trades": 6999, "taker_buy_base": 8494076.0, "taker_buy_quote": 309585.3617 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03664, "high": 0.03783, "low": 0.03618, "close": 0.03755, "volume": 18818372.0, "close_time": 1762041599999, "quote_volume": 699650.25978, "trades": 7417, "taker_buy_base": 10541550.0, "taker_buy_quote": 391938.47499 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03756, "high": 0.03785, "low": 0.03611, "close": 0.03742, "volume": 15256074.0, "close_time": 1762127999999, "quote_volume": 564952.50041, "trades": 6557, "taker_buy_base": 8150171.0, "taker_buy_quote": 301958.32248 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03744, "high": 0.03837, "low": 0.03357, "close": 0.03709, "volume": 137349464.0, "close_time": 1762214399999, "quote_volume": 4896457.45016, "trades": 30293, "taker_buy_base": 59907251.0, "taker_buy_quote": 2145680.55114 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03709, "high": 0.04299, "low": 0.03554, "close": 0.04023, "volume": 184227859.0, "close_time": 1762300799999, "quote_volume": 6949050.80098, "trades": 90049, "taker_buy_base": 85052189.0, "taker_buy_quote": 3214810.40358 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.04017, "high": 0.04048, "low": 0.03751, "close": 0.03873, "volume": 53766594.0, "close_time": 1762387199999, "quote_volume": 2100225.08202, "trades": 28955, "taker_buy_base": 25536232.0, "taker_buy_quote": 996386.44234 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03872, "high": 0.03872, "low": 0.03532, "close": 0.03641, "volume": 23583646.0, "close_time": 1762473599999, "quote_volume": 869239.91705, "trades": 15464, "taker_buy_base": 11764506.0, "taker_buy_quote": 433617.85344 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03636, "high": 0.04086, "low": 0.03627, "close": 0.04026, "volume": 42980488.0, "close_time": 1762559999999, "quote_volume": 1649882.38787, "trades": 16851, "taker_buy_base": 16459584.0, "taker_buy_quote": 635122.24811 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04026, "high": 0.04193, "low": 0.03725, "close": 0.04, "volume": 42372579.0, "close_time": 1762646399999, "quote_volume": 1712693.38923, "trades": 16285, "taker_buy_base": 20170279.0, "taker_buy_quote": 816360.22072 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04, "high": 0.04075, "low": 0.03822, "close": 0.04002, "volume": 18351058.0, "close_time": 1762732799999, "quote_volume": 725763.56454, "trades": 7558, "taker_buy_base": 10181930.0, "taker_buy_quote": 402444.4489 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03999, "high": 0.04139, "low": 0.0397, "close": 0.04054, "volume": 18654550.0, "close_time": 1762819199999, "quote_volume": 755835.97902, "trades": 19281, "taker_buy_base": 10400830.0, "taker_buy_quote": 421439.82889 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04057, "high": 0.04104, "low": 0.03832, "close": 0.03848, "volume": 18084382.0, "close_time": 1762905599999, "quote_volume": 715508.79826, "trades": 16488, "taker_buy_base": 9141717.0, "taker_buy_quote": 361711.32437 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03853, "high": 0.04, "low": 0.03717, "close": 0.03794, "volume": 22395544.0, "close_time": 1762991999999, "quote_volume": 868101.90014, "trades": 16861, "taker_buy_base": 13459672.0, "taker_buy_quote": 522657.74576 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03794, "high": 0.04035, "low": 0.03724, "close": 0.03786, "volume": 32529009.0, "close_time": 1763078399999, "quote_volume": 1257599.50504, "trades": 22925, "taker_buy_base": 15426465.0, "taker_buy_quote": 597003.74161 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03787, "high": 0.03816, "low": 0.03559, "close": 0.0366, "volume": 33025503.0, "close_time": 1763164799999, "quote_volume": 1223783.16558, "trades": 24363, "taker_buy_base": 17155166.0, "taker_buy_quote": 636224.20547 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0366, "high": 0.03756, "low": 0.03648, "close": 0.037, "volume": 11235784.0, "close_time": 1763251199999, "quote_volume": 416465.06514, "trades": 7450, "taker_buy_base": 4901051.0, "taker_buy_quote": 181480.52322 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03698, "high": 0.042, "low": 0.03649, "close": 0.04015, "volume": 72569957.0, "close_time": 1763337599999, "quote_volume": 2850369.3852, "trades": 45643, "taker_buy_base": 36465161.0, "taker_buy_quote": 1431873.72024 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04014, "high": 0.04123, "low": 0.03747, "close": 0.03889, "volume": 44999201.0, "close_time": 1763423999999, "quote_volume": 1763567.48133, "trades": 27904, "taker_buy_base": 22874448.0, "taker_buy_quote": 895005.97596 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03885, "high": 0.03947, "low": 0.03743, "close": 0.03852, "volume": 19535441.0, "close_time": 1763510399999, "quote_volume": 750796.16688, "trades": 17159, "taker_buy_base": 10084625.0, "taker_buy_quote": 387814.66575 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03854, "high": 0.03952, "low": 0.0368, "close": 0.03947, "volume": 18325268.0, "close_time": 1763596799999, "quote_volume": 693980.59931, "trades": 16914, "taker_buy_base": 8816384.0, "taker_buy_quote": 333565.73692 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03944, "high": 0.04554, "low": 0.03908, "close": 0.03953, "volume": 119617636.0, "close_time": 1763683199999, "quote_volume": 5065160.94993, "trades": 77904, "taker_buy_base": 58972592.0, "taker_buy_quote": 2497384.72185 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03955, "high": 0.04159, "low": 0.03522, "close": 0.03685, "volume": 53909233.0, "close_time": 1763769599999, "quote_volume": 2023259.35424, "trades": 42657, "taker_buy_base": 28824227.0, "taker_buy_quote": 1081365.71696 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03685, "high": 0.03973, "low": 0.03618, "close": 0.03833, "volume": 70154308.0, "close_time": 1763855999999, "quote_volume": 2657502.87977, "trades": 71657, "taker_buy_base": 35829211.0, "taker_buy_quote": 1356029.31133 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03833, "high": 0.03856, "low": 0.03734, "close": 0.03738, "volume": 15152255.0, "close_time": 1763942399999, "quote_volume": 573946.22431, "trades": 11028, "taker_buy_base": 7209460.0, "taker_buy_quote": 273096.40398 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03735, "high": 0.03945, "low": 0.03678, "close": 0.03887, "volume": 20026460.0, "close_time": 1764028799999, "quote_volume": 759534.59747, "trades": 19914, "taker_buy_base": 10149808.0, "taker_buy_quote": 384966.68846 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03884, "high": 0.04031, "low": 0.0378, "close": 0.03975, "volume": 23059545.0, "close_time": 1764115199999, "quote_volume": 894496.5968, "trades": 21877, "taker_buy_base": 12096712.0, "taker_buy_quote": 469571.81564 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03976, "high": 0.04196, "low": 0.03911, "close": 0.04037, "volume": 26081542.0, "close_time": 1764201599999, "quote_volume": 1053680.66483, "trades": 18557, "taker_buy_base": 12772740.0, "taker_buy_quote": 516031.2041 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04046, "high": 0.04065, "low": 0.03957, "close": 0.0398, "volume": 20015378.0, "close_time": 1764287999999, "quote_volume": 801721.20236, "trades": 21512, "taker_buy_base": 9948851.0, "taker_buy_quote": 398614.53031 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03978, "high": 0.04017, "low": 0.03797, "close": 0.03888, "volume": 24165592.0, "close_time": 1764374399999, "quote_volume": 953793.23787, "trades": 25723, "taker_buy_base": 10339176.0, "taker_buy_quote": 407955.30047 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03888, "high": 0.03939, "low": 0.03813, "close": 0.03865, "volume": 20454130.0, "close_time": 1764460799999, "quote_volume": 790864.67101, "trades": 24611, "taker_buy_base": 10385384.0, "taker_buy_quote": 401652.55348 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03868, "high": 0.03908, "low": 0.03769, "close": 0.03833, "volume": 22656761.0, "close_time": 1764547199999, "quote_volume": 869101.51061, "trades": 20488, "taker_buy_base": 12452845.0, "taker_buy_quote": 477872.40979 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03839, "high": 0.03919, "low": 0.03534, "close": 0.03629, "volume": 69002689.0, "close_time": 1764633599999, "quote_volume": 2521145.39934, "trades": 45439, "taker_buy_base": 33026605.0, "taker_buy_quote": 1207346.50493 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03627, "high": 0.04068, "low": 0.03526, "close": 0.03971, "volume": 69053406.0, "close_time": 1764719999999, "quote_volume": 2588502.96501, "trades": 52978, "taker_buy_base": 35576192.0, "taker_buy_quote": 1335689.64726 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03967, "high": 0.03987, "low": 0.03745, "close": 0.03903, "volume": 20835728.0, "close_time": 1764806399999, "quote_volume": 805551.69391, "trades": 18547, "taker_buy_base": 9985164.0, "taker_buy_quote": 386086.76312 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03906, "high": 0.03922, "low": 0.03742, "close": 0.03867, "volume": 17903436.0, "close_time": 1764892799999, "quote_volume": 688446.62537, "trades": 14133, "taker_buy_base": 9365538.0, "taker_buy_quote": 360218.30365 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03868, "high": 0.03948, "low": 0.03678, "close": 0.03772, "volume": 27321638.0, "close_time": 1764979199999, "quote_volume": 1049599.18242, "trades": 15381, "taker_buy_base": 14000138.0, "taker_buy_quote": 537854.85593 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03771, "high": 0.03855, "low": 0.0373, "close": 0.03778, "volume": 18098910.0, "close_time": 1765065599999, "quote_volume": 685835.56798, "trades": 10177, "taker_buy_base": 8397382.0, "taker_buy_quote": 318638.30019 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03783, "high": 0.0414, "low": 0.03689, "close": 0.03938, "volume": 59107883.0, "close_time": 1765151999999, "quote_volume": 2330249.72121, "trades": 31926, "taker_buy_base": 28479760.0, "taker_buy_quote": 1122593.25499 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03939, "high": 0.04095, "low": 0.03858, "close": 0.04027, "volume": 27284794.0, "close_time": 1765238399999, "quote_volume": 1079882.02285, "trades": 13943, "taker_buy_base": 14928041.0, "taker_buy_quote": 590885.60689 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.04032, "high": 0.04108, "low": 0.03931, "close": 0.04012, "volume": 32981911.0, "close_time": 1765324799999, "quote_volume": 1323750.02382, "trades": 18589, "taker_buy_base": 16629578.0, "taker_buy_quote": 667819.16112 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.04015, "high": 0.04026, "low": 0.03857, "close": 0.0388, "volume": 23439769.0, "close_time": 1765411199999, "quote_volume": 923561.8101, "trades": 13838, "taker_buy_base": 10294454.0, "taker_buy_quote": 405858.43685 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03878, "high": 0.03891, "low": 0.0358, "close": 0.03749, "volume": 17193442.0, "close_time": 1765497599999, "quote_volume": 650493.74239, "trades": 13838, "taker_buy_base": 6746476.0, "taker_buy_quote": 255311.92734 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03748, "high": 0.03764, "low": 0.03446, "close": 0.03489, "volume": 29952982.0, "close_time": 1765583999999, "quote_volume": 1077296.24593, "trades": 12772, "taker_buy_base": 13477238.0, "taker_buy_quote": 483506.72592 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03492, "high": 0.03535, "low": 0.03251, "close": 0.03401, "volume": 39074133.0, "close_time": 1765670399999, "quote_volume": 1316080.47063, "trades": 14274, "taker_buy_base": 15841185.0, "taker_buy_quote": 533469.66782 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.034, "high": 0.03492, "low": 0.03194, "close": 0.03225, "volume": 20287044.0, "close_time": 1765756799999, "quote_volume": 679397.06273, "trades": 15110, "taker_buy_base": 10148636.0, "taker_buy_quote": 341362.08377 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03225, "high": 0.03283, "low": 0.03011, "close": 0.03162, "volume": 31623721.0, "close_time": 1765843199999, "quote_volume": 992263.90167, "trades": 18812, "taker_buy_base": 16583965.0, "taker_buy_quote": 520304.89606 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0316, "high": 0.03249, "low": 0.03103, "close": 0.03124, "volume": 18985305.0, "close_time": 1765929599999, "quote_volume": 601798.45211, "trades": 8088, "taker_buy_base": 10389150.0, "taker_buy_quote": 329549.14949 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03124, "high": 0.0332, "low": 0.0293, "close": 0.03259, "volume": 53226894.0, "close_time": 1766015999999, "quote_volume": 1644064.40113, "trades": 18161, "taker_buy_base": 25392722.0, "taker_buy_quote": 784949.46644 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03254, "high": 0.03552, "low": 0.03103, "close": 0.03263, "volume": 104929492.0, "close_time": 1766102399999, "quote_volume": 3449101.49935, "trades": 35671, "taker_buy_base": 53566989.0, "taker_buy_quote": 1757120.80719 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03265, "high": 0.03537, "low": 0.03187, "close": 0.03496, "volume": 47873865.0, "close_time": 1766188799999, "quote_volume": 1614985.17348, "trades": 20081, "taker_buy_base": 24444819.0, "taker_buy_quote": 826224.87741 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03497, "high": 0.03566, "low": 0.03448, "close": 0.03504, "volume": 11574964.0, "close_time": 1766275199999, "quote_volume": 404628.63145, "trades": 4561, "taker_buy_base": 6017872.0, "taker_buy_quote": 210374.86289 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03511, "high": 0.0354, "low": 0.034, "close": 0.0354, "volume": 9133247.0, "close_time": 1766361599999, "quote_volume": 316803.21075, "trades": 4364, "taker_buy_base": 3636386.0, "taker_buy_quote": 126162.57763 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03542, "high": 0.03812, "low": 0.03459, "close": 0.03744, "volume": 54647752.0, "close_time": 1766447999999, "quote_volume": 2002126.04999, "trades": 25322, "taker_buy_base": 28340500.0, "taker_buy_quote": 1038908.52835 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03742, "high": 0.03858, "low": 0.03657, "close": 0.03692, "volume": 36686281.0, "close_time": 1766534399999, "quote_volume": 1376501.81466, "trades": 14656, "taker_buy_base": 17585923.0, "taker_buy_quote": 659684.24643 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03696, "high": 0.0375, "low": 0.03591, "close": 0.03719, "volume": 18358862.0, "close_time": 1766620799999, "quote_volume": 674403.93116, "trades": 7566, "taker_buy_base": 9255311.0, "taker_buy_quote": 340044.4863 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03566, "close": 0.03571, "volume": 7725720.0, "close_time": 1766707199999, "quote_volume": 282619.75236, "trades": 5075, "taker_buy_base": 3632818.0, "taker_buy_quote": 133016.02042 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0357, "high": 0.03729, "low": 0.0348, "close": 0.03728, "volume": 16894902.0, "close_time": 1766793599999, "quote_volume": 604097.50259, "trades": 9064, "taker_buy_base": 8002911.0, "taker_buy_quote": 286016.36656 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03732, "high": 0.03809, "low": 0.03699, "close": 0.03797, "volume": 10815503.0, "close_time": 1766879999999, "quote_volume": 406763.17146, "trades": 5122, "taker_buy_base": 5721722.0, "taker_buy_quote": 215313.26282 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03799, "high": 0.03801, "low": 0.03682, "close": 0.03715, "volume": 4372998.0, "close_time": 1766966399999, "quote_volume": 164056.37201, "trades": 2873, "taker_buy_base": 1902929.0, "taker_buy_quote": 71431.33787 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03714, "high": 0.03906, "low": 0.03704, "close": 0.03793, "volume": 17232701.0, "close_time": 1767052799999, "quote_volume": 659124.47108, "trades": 8672, "taker_buy_base": 9509411.0, "taker_buy_quote": 363791.25747 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03709, "close": 0.03764, "volume": 7455517.0, "close_time": 1767139199999, "quote_volume": 279791.91368, "trades": 5207, "taker_buy_base": 3426028.0, "taker_buy_quote": 128648.92724 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03763, "high": 0.03866, "low": 0.03676, "close": 0.03723, "volume": 16138186.0, "close_time": 1767225599999, "quote_volume": 605019.16628, "trades": 9154, "taker_buy_base": 8038750.0, "taker_buy_quote": 301704.61569 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.03723, "high": 0.03921, "low": 0.03681, "close": 0.03874, "volume": 16123764.0, "close_time": 1767311999999, "quote_volume": 617290.13543, "trades": 5821, "taker_buy_base": 8971945.0, "taker_buy_quote": 343121.81648 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0387, "high": 0.03885, "low": 0.03832, "close": 0.03873, "volume": 4482211.0, "close_time": 1767398399999, "quote_volume": 173227.47994, "trades": 2393, "taker_buy_base": 2572052.0, "taker_buy_quote": 99454.92138 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03874, "high": 0.03883, "low": 0.03733, "close": 0.03816, "volume": 7242224.0, "close_time": 1767484799999, "quote_volume": 274634.04632, "trades": 3967, "taker_buy_base": 3443633.0, "taker_buy_quote": 130658.74739 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03811, "high": 0.03876, "low": 0.03799, "close": 0.03834, "volume": 3525419.0, "close_time": 1767571199999, "quote_volume": 135345.17812, "trades": 2027, "taker_buy_base": 1284667.0, "taker_buy_quote": 49351.10035 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03839, "high": 0.04322, "low": 0.03839, "close": 0.03961, "volume": 61869498.0, "close_time": 1767657599999, "quote_volume": 2504466.08063, "trades": 35211, "taker_buy_base": 31476904.0, "taker_buy_quote": 1274548.60777 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03961, "high": 0.03966, "low": 0.03756, "close": 0.03901, "volume": 15729852.0, "close_time": 1767743999999, "quote_volume": 610798.85569, "trades": 6081, "taker_buy_base": 7319631.0, "taker_buy_quote": 284584.24826 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.039, "high": 0.03976, "low": 0.03797, "close": 0.0386, "volume": 23671044.0, "close_time": 1767830399999, "quote_volume": 915191.46719, "trades": 19097, "taker_buy_base": 9675737.0, "taker_buy_quote": 373736.37218 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03858, "high": 0.03879, "low": 0.0375, "close": 0.03864, "volume": 5858321.0, "close_time": 1767916799999, "quote_volume": 224519.53437, "trades": 5133, "taker_buy_base": 2940629.0, "taker_buy_quote": 112701.3971 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03866, "high": 0.03968, "low": 0.03845, "close": 0.03897, "volume": 7031862.0, "close_time": 1768003199999, "quote_volume": 275046.21606, "trades": 6246, "taker_buy_base": 3375080.0, "taker_buy_quote": 131996.60448 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03889, "high": 0.041, "low": 0.03874, "close": 0.03971, "volume": 16262995.0, "close_time": 1768089599999, "quote_volume": 652154.57164, "trades": 10483, "taker_buy_base": 8280675.0, "taker_buy_quote": 332727.09772 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03973, "high": 0.04077, "low": 0.03931, "close": 0.04045, "volume": 4931892.0, "close_time": 1768175999999, "quote_volume": 197484.16384, "trades": 2639, "taker_buy_base": 2645177.0, "taker_buy_quote": 105992.41325 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04043, "high": 0.0421, "low": 0.03928, "close": 0.0419, "volume": 8808075.0, "close_time": 1768262399999, "quote_volume": 357616.6214, "trades": 5345, "taker_buy_base": 4440556.0, "taker_buy_quote": 180714.4543 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04186, "high": 0.04311, "low": 0.04104, "close": 0.04282, "volume": 10413906.0, "close_time": 1768348799999, "quote_volume": 438342.35705, "trades": 6805, "taker_buy_base": 4958655.0, "taker_buy_quote": 209017.42432 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.04285, "high": 0.04294, "low": 0.04112, "close": 0.04127, "volume": 6239108.0, "close_time": 1768435199999, "quote_volume": 261503.67042, "trades": 2927, "taker_buy_base": 2783722.0, "taker_buy_quote": 116604.12184 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04127, "high": 0.04137, "low": 0.03878, "close": 0.03947, "volume": 7182740.0, "close_time": 1768521599999, "quote_volume": 285705.87324, "trades": 4209, "taker_buy_base": 2648942.0, "taker_buy_quote": 105350.56824 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03946, "high": 0.0403, "low": 0.03867, "close": 0.0403, "volume": 4112704.0, "close_time": 1768607999999, "quote_volume": 162162.19003, "trades": 4078, "taker_buy_base": 1779322.0, "taker_buy_quote": 70335.48751 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04012, "high": 0.04052, "low": 0.03901, "close": 0.03914, "volume": 6001259.0, "close_time": 1768694399999, "quote_volume": 239496.02165, "trades": 4052, "taker_buy_base": 2408158.0, "taker_buy_quote": 96012.76021 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03914, "high": 0.03935, "low": 0.03738, "close": 0.03752, "volume": 3884584.0, "close_time": 1768780799999, "quote_volume": 149672.4154, "trades": 2898, "taker_buy_base": 1801311.0, "taker_buy_quote": 69476.61641 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03748, "high": 0.04063, "low": 0.03555, "close": 0.03839, "volume": 38373478.0, "close_time": 1768867199999, "quote_volume": 1493379.0637, "trades": 21356, "taker_buy_base": 19536391.0, "taker_buy_quote": 764967.79969 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03832, "high": 0.03869, "low": 0.03667, "close": 0.03724, "volume": 17126266.0, "close_time": 1768953599999, "quote_volume": 642333.3143, "trades": 9536, "taker_buy_base": 10129439.0, "taker_buy_quote": 379406.01151 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.03724, "high": 0.04014, "low": 0.03721, "close": 0.03937, "volume": 18317711.0, "close_time": 1769039999999, "quote_volume": 716089.23554, "trades": 18767, "taker_buy_base": 8572782.0, "taker_buy_quote": 335466.66056 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03938, "high": 0.04109, "low": 0.03903, "close": 0.04101, "volume": 9407073.0, "close_time": 1769126399999, "quote_volume": 378076.6488, "trades": 5344, "taker_buy_base": 4866345.0, "taker_buy_quote": 195462.64878 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04106, "high": 0.04115, "low": 0.03959, "close": 0.04046, "volume": 7030302.0, "close_time": 1769212799999, "quote_volume": 285721.95463, "trades": 5762, "taker_buy_base": 3811016.0, "taker_buy_quote": 154842.12175 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.04047, "high": 0.04209, "low": 0.04033, "close": 0.04159, "volume": 8874512.0, "close_time": 1769299199999, "quote_volume": 366645.79358, "trades": 5666, "taker_buy_base": 4426871.0, "taker_buy_quote": 183049.31049 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04154, "high": 0.04275, "low": 0.03931, "close": 0.04013, "volume": 8052676.0, "close_time": 1769385599999, "quote_volume": 332515.36531, "trades": 8160, "taker_buy_base": 4041216.0, "taker_buy_quote": 167104.16915 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04006, "high": 0.04084, "low": 0.03892, "close": 0.03911, "volume": 3572903.0, "close_time": 1769471999999, "quote_volume": 142472.12212, "trades": 3187, "taker_buy_base": 1540333.0, "taker_buy_quote": 61377.07293 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.03908, "high": 0.03913, "low": 0.0377, "close": 0.0387, "volume": 4965204.0, "close_time": 1769558399999, "quote_volume": 190436.81202, "trades": 3497, "taker_buy_base": 2299402.0, "taker_buy_quote": 88446.09583 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.03864, "high": 0.03869, "low": 0.03678, "close": 0.03683, "volume": 15741778.0, "close_time": 1769644799999, "quote_volume": 591411.34916, "trades": 10490, "taker_buy_base": 6518898.0, "taker_buy_quote": 245713.12492 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.03682, "high": 0.03803, "low": 0.0354, "close": 0.03789, "volume": 16758988.0, "close_time": 1769731199999, "quote_volume": 612992.40649, "trades": 13250, "taker_buy_base": 8824774.0, "taker_buy_quote": 323325.30728 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03791, "high": 0.0388, "low": 0.03624, "close": 0.03841, "volume": 15980095.0, "close_time": 1769817599999, "quote_volume": 603154.54104, "trades": 11763, "taker_buy_base": 7511413.0, "taker_buy_quote": 283849.04336 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03846, "high": 0.039, "low": 0.03417, "close": 0.03614, "volume": 44926260.0, "close_time": 1769903999999, "quote_volume": 1626653.05445, "trades": 45857, "taker_buy_base": 23005797.0, "taker_buy_quote": 834450.5314 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.03612, "high": 0.039, "low": 0.03488, "close": 0.03548, "volume": 30904714.0, "close_time": 1769990399999, "quote_volume": 1151540.61993, "trades": 23270, "taker_buy_base": 16551975.0, "taker_buy_quote": 617667.14991 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03548, "high": 0.03857, "low": 0.03435, "close": 0.03845, "volume": 18569968.0, "close_time": 1770076799999, "quote_volume": 685793.78766, "trades": 26758, "taker_buy_base": 9857227.0, "taker_buy_quote": 364447.59577 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03845, "high": 0.03914, "low": 0.03624, "close": 0.03735, "volume": 20269236.0, "close_time": 1770163199999, "quote_volume": 767486.62276, "trades": 24335, "taker_buy_base": 10685371.0, "taker_buy_quote": 405150.95732 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03739, "high": 0.03811, "low": 0.03595, "close": 0.03631, "volume": 7570591.0, "close_time": 1770249599999, "quote_volume": 280510.46937, "trades": 7958, "taker_buy_base": 3603170.0, "taker_buy_quote": 133565.17697 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03633, "high": 0.03658, "low": 0.0329, "close": 0.03301, "volume": 34430441.0, "close_time": 1770335999999, "quote_volume": 1206339.92484, "trades": 31301, "taker_buy_base": 16719263.0, "taker_buy_quote": 590197.30451 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03304, "high": 0.03647, "low": 0.03222, "close": 0.03595, "volume": 17823463.0, "close_time": 1770422399999, "quote_volume": 603822.40264, "trades": 17556, "taker_buy_base": 7401369.0, "taker_buy_quote": 252107.40487 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03595, "high": 0.03602, "low": 0.02874, "close": 0.02983, "volume": 134090624.0, "close_time": 1770508799999, "quote_volume": 4090752.35178, "trades": 101243, "taker_buy_base": 67886591.0, "taker_buy_quote": 2074381.92208 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02982, "high": 0.02982, "low": 0.02625, "close": 0.02715, "volume": 101926072.0, "close_time": 1770595199999, "quote_volume": 2835016.04415, "trades": 50899, "taker_buy_base": 55672942.0, "taker_buy_quote": 1551213.22879 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02713, "high": 0.02765, "low": 0.02634, "close": 0.02715, "volume": 38253692.0, "close_time": 1770681599999, "quote_volume": 1027995.18012, "trades": 21041, "taker_buy_base": 19345461.0, "taker_buy_quote": 519758.25089 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02713, "high": 0.02715, "low": 0.0265, "close": 0.02688, "volume": 16745339.0, "close_time": 1770767999999, "quote_volume": 447109.48063, "trades": 7384, "taker_buy_base": 7763316.0, "taker_buy_quote": 207218.59397 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02692, "high": 0.02781, "low": 0.02652, "close": 0.02696, "volume": 20695743.0, "close_time": 1770854399999, "quote_volume": 562423.01281, "trades": 11399, "taker_buy_base": 8293773.0, "taker_buy_quote": 225416.74078 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.027, "high": 0.02806, "low": 0.02689, "close": 0.02779, "volume": 12952071.0, "close_time": 1770940799999, "quote_volume": 356359.47109, "trades": 7129, "taker_buy_base": 5898396.0, "taker_buy_quote": 162274.79108 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02782, "high": 0.02901, "low": 0.02733, "close": 0.0289, "volume": 15344465.0, "close_time": 1771027199999, "quote_volume": 434429.37114, "trades": 8615, "taker_buy_base": 6790955.0, "taker_buy_quote": 192123.02709 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02892, "high": 0.02914, "low": 0.0281, "close": 0.02896, "volume": 13306403.0, "close_time": 1771113599999, "quote_volume": 382189.86649, "trades": 6438, "taker_buy_base": 6098959.0, "taker_buy_quote": 174923.14128 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02897, "high": 0.02914, "low": 0.02671, "close": 0.02719, "volume": 11466157.0, "close_time": 1771199999999, "quote_volume": 318797.22531, "trades": 6894, "taker_buy_base": 4411501.0, "taker_buy_quote": 122589.08932 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02718, "high": 0.02813, "low": 0.02661, "close": 0.02719, "volume": 23826873.0, "close_time": 1771286399999, "quote_volume": 647389.06968, "trades": 8568, "taker_buy_base": 14016015.0, "taker_buy_quote": 380281.05414 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02717, "high": 0.02719, "low": 0.02652, "close": 0.02695, "volume": 5028870.0, "close_time": 1771372799999, "quote_volume": 135166.69121, "trades": 3912, "taker_buy_base": 2395578.0, "taker_buy_quote": 64387.64339 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02693, "high": 0.02745, "low": 0.02646, "close": 0.0271, "volume": 6742087.0, "close_time": 1771459199999, "quote_volume": 181500.72817, "trades": 4813, "taker_buy_base": 3279204.0, "taker_buy_quote": 88342.17582 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02708, "high": 0.02725, "low": 0.02444, "close": 0.02522, "volume": 18751116.0, "close_time": 1771545599999, "quote_volume": 484881.53901, "trades": 9339, "taker_buy_base": 8469981.0, "taker_buy_quote": 219623.59744 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02519, "high": 0.02551, "low": 0.02416, "close": 0.02516, "volume": 13508442.0, "close_time": 1771631999999, "quote_volume": 335924.01308, "trades": 7403, "taker_buy_base": 7027911.0, "taker_buy_quote": 174706.34941 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02518, "high": 0.0285, "low": 0.02518, "close": 0.02667, "volume": 64017458.0, "close_time": 1771718399999, "quote_volume": 1728042.99775, "trades": 27774, "taker_buy_base": 33901050.0, "taker_buy_quote": 916013.72275 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02665, "high": 0.02667, "low": 0.0238, "close": 0.02436, "volume": 49049815.0, "close_time": 1771804799999, "quote_volume": 1215884.80696, "trades": 12505, "taker_buy_base": 30201640.0, "taker_buy_quote": 746855.92493 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02437, "high": 0.02445, "low": 0.02308, "close": 0.02352, "volume": 29775369.0, "close_time": 1771891199999, "quote_volume": 704553.16694, "trades": 11532, "taker_buy_base": 15068793.0, "taker_buy_quote": 356484.329 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02353, "high": 0.02357, "low": 0.0227, "close": 0.02306, "volume": 11231233.0, "close_time": 1771977599999, "quote_volume": 258306.34045, "trades": 5100, "taker_buy_base": 6511277.0, "taker_buy_quote": 149668.62873 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02306, "high": 0.02411, "low": 0.02287, "close": 0.02358, "volume": 13726790.0, "close_time": 1772063999999, "quote_volume": 325676.48391, "trades": 4070, "taker_buy_base": 6084889.0, "taker_buy_quote": 144071.64333 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02362, "high": 0.02384, "low": 0.02313, "close": 0.02373, "volume": 7266917.0, "close_time": 1772150399999, "quote_volume": 170849.71271, "trades": 2575, "taker_buy_base": 3468987.0, "taker_buy_quote": 81669.18163 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02373, "high": 0.03, "low": 0.02043, "close": 0.02438, "volume": 404448226.0, "close_time": 1772236799999, "quote_volume": 8935151.55576, "trades": 83734, "taker_buy_base": 254016316.0, "taker_buy_quote": 5598655.17492 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02438, "high": 0.0318, "low": 0.02372, "close": 0.02718, "volume": 678403703.0, "close_time": 1772323199999, "quote_volume": 19094669.34227, "trades": 245352, "taker_buy_base": 386546017.0, "taker_buy_quote": 10933773.98105 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02717, "high": 0.02856, "low": 0.02506, "close": 0.02573, "volume": 183476890.0, "close_time": 1772409599999, "quote_volume": 4863732.87393, "trades": 89330, "taker_buy_base": 92368945.0, "taker_buy_quote": 2446971.27834 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02571, "high": 0.02789, "low": 0.02516, "close": 0.02783, "volume": 108463848.0, "close_time": 1772495999999, "quote_volume": 2844115.84161, "trades": 61313, "taker_buy_base": 55567404.0, "taker_buy_quote": 1457819.11281 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02783, "high": 0.0287, "low": 0.02707, "close": 0.02806, "volume": 106895822.0, "close_time": 1772582399999, "quote_volume": 2984026.17918, "trades": 63925, "taker_buy_base": 56042952.0, "taker_buy_quote": 1565014.86525 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02803, "high": 0.03423, "low": 0.02376, "close": 0.0309, "volume": 317109078.0, "close_time": 1772668799999, "quote_volume": 9162351.09444, "trades": 221964, "taker_buy_base": 160061022.0, "taker_buy_quote": 4601349.96501 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03089, "high": 0.03572, "low": 0.03016, "close": 0.03451, "volume": 293769200.0, "close_time": 1772755199999, "quote_volume": 9688363.66778, "trades": 196826, "taker_buy_base": 152832912.0, "taker_buy_quote": 5049719.21755 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03452, "high": 0.05374, "low": 0.03408, "close": 0.04734, "volume": 566482975.0, "close_time": 1772841599999, "quote_volume": 26827833.60201, "trades": 490734, "taker_buy_base": 289681027.0, "taker_buy_quote": 13715244.957 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04733, "high": 0.05256, "low": 0.04299, "close": 0.04815, "volume": 315940493.0, "close_time": 1772927999999, "quote_volume": 14912797.54701, "trades": 211613, "taker_buy_base": 153935302.0, "taker_buy_quote": 7250365.84205 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04815, "high": 0.06, "low": 0.04664, "close": 0.05471, "volume": 508425233.0, "close_time": 1773014399999, "quote_volume": 26598071.04807, "trades": 353966, "taker_buy_base": 231329338.0, "taker_buy_quote": 12149841.00385 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0547, "high": 0.062, "low": 0.05188, "close": 0.05403, "volume": 197580539.0, "close_time": 1773100799999, "quote_volume": 10890144.46754, "trades": 235171, "taker_buy_base": 91337699.0, "taker_buy_quote": 5040437.65418 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.05402, "high": 0.062, "low": 0.04941, "close": 0.05412, "volume": 287940446.0, "close_time": 1773187199999, "quote_volume": 15534222.58084, "trades": 305053, "taker_buy_base": 145554009.0, "taker_buy_quote": 7838613.563 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05406, "high": 0.05455, "low": 0.049, "close": 0.04927, "volume": 100088969.0, "close_time": 1773273599999, "quote_volume": 5176575.44001, "trades": 108991, "taker_buy_base": 42694135.0, "taker_buy_quote": 2204370.72953 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04927, "high": 0.06, "low": 0.046, "close": 0.04701, "volume": 196985818.0, "close_time": 1773359999999, "quote_volume": 9898321.86134, "trades": 209487, "taker_buy_base": 101395852.0, "taker_buy_quote": 5129192.91726 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04702, "high": 0.04769, "low": 0.04567, "close": 0.04651, "volume": 76184428.0, "close_time": 1773446399999, "quote_volume": 3552401.11897, "trades": 64008, "taker_buy_base": 35218986.0, "taker_buy_quote": 1642811.2935 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04652, "high": 0.04891, "low": 0.0456, "close": 0.04598, "volume": 127471106.0, "close_time": 1773532799999, "quote_volume": 6019805.2659, "trades": 104340, "taker_buy_base": 56168538.0, "taker_buy_quote": 2657370.31066 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04594, "high": 0.04725, "low": 0.04155, "close": 0.04186, "volume": 93094675.0, "close_time": 1773619199999, "quote_volume": 4131420.42783, "trades": 64530, "taker_buy_base": 49258885.0, "taker_buy_quote": 2178838.23329 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04183, "high": 0.04258, "low": 0.03964, "close": 0.04065, "volume": 68572792.0, "close_time": 1773705599999, "quote_volume": 2807046.27936, "trades": 53014, "taker_buy_base": 34396670.0, "taker_buy_quote": 1407550.26195 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04064, "high": 0.04196, "low": 0.03906, "close": 0.04077, "volume": 77071403.0, "close_time": 1773791999999, "quote_volume": 3127428.26284, "trades": 57255, "taker_buy_base": 40267210.0, "taker_buy_quote": 1634345.2739 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.04077, "high": 0.04142, "low": 0.0398, "close": 0.04072, "volume": 71939838.0, "close_time": 1773878399999, "quote_volume": 2915080.3149, "trades": 54429, "taker_buy_base": 36716893.0, "taker_buy_quote": 1487006.7231 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04072, "high": 0.04538, "low": 0.03998, "close": 0.04459, "volume": 173486751.0, "close_time": 1773964799999, "quote_volume": 7442882.54607, "trades": 119454, "taker_buy_base": 84490569.0, "taker_buy_quote": 3624823.44918 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04457, "high": 0.04865, "low": 0.04361, "close": 0.0454, "volume": 225652937.0, "close_time": 1774051199999, "quote_volume": 10449866.22735, "trades": 165690, "taker_buy_base": 109191662.0, "taker_buy_quote": 5061445.29627 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0454, "high": 0.04884, "low": 0.045, "close": 0.04814, "volume": 116442198.0, "close_time": 1774137599999, "quote_volume": 5432223.07419, "trades": 88725, "taker_buy_base": 53455170.0, "taker_buy_quote": 2497821.78354 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04813, "high": 0.05423, "low": 0.04724, "close": 0.05299, "volume": 203650319.0, "close_time": 1774223999999, "quote_volume": 10488544.87603, "trades": 149444, "taker_buy_base": 102081811.0, "taker_buy_quote": 5265027.6937 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05299, "high": 0.0568, "low": 0.05143, "close": 0.05661, "volume": 170508345.0, "close_time": 1774310399999, "quote_volume": 9175771.50936, "trades": 155715, "taker_buy_base": 78829027.0, "taker_buy_quote": 4245020.51809 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0566, "high": 0.05676, "low": 0.05017, "close": 0.05117, "volume": 140490121.0, "close_time": 1774396799999, "quote_volume": 7340374.32678, "trades": 113133, "taker_buy_base": 63653713.0, "taker_buy_quote": 3326183.65511 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05118, "high": 0.05248, "low": 0.04069, "close": 0.04096, "volume": 232498133.0, "close_time": 1774483199999, "quote_volume": 10400713.07518, "trades": 180532, "taker_buy_base": 128296435.0, "taker_buy_quote": 5686842.64132 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.04096, "high": 0.04125, "low": 0.03085, "close": 0.03213, "volume": 595211640.0, "close_time": 1774569599999, "quote_volume": 20002139.36703, "trades": 272445, "taker_buy_base": 348335258.0, "taker_buy_quote": 11722988.2883 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03212, "high": 0.03303, "low": 0.03137, "close": 0.03267, "volume": 188409639.0, "close_time": 1774655999999, "quote_volume": 6066106.84961, "trades": 56508, "taker_buy_base": 88536167.0, "taker_buy_quote": 2850328.81432 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03264, "high": 0.03696, "low": 0.03122, "close": 0.03244, "volume": 276068605.0, "close_time": 1774742399999, "quote_volume": 8933369.77657, "trades": 95207, "taker_buy_base": 130452077.0, "taker_buy_quote": 4228767.2635 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0324, "high": 0.03342, "low": 0.03131, "close": 0.0334, "volume": 135871346.0, "close_time": 1774828799999, "quote_volume": 4368558.27477, "trades": 62464, "taker_buy_base": 60810521.0, "taker_buy_quote": 1957114.72165 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0334, "high": 0.03404, "low": 0.03165, "close": 0.03214, "volume": 144647826.0, "close_time": 1774915199999, "quote_volume": 4691043.86453, "trades": 62542, "taker_buy_base": 68266306.0, "taker_buy_quote": 2210961.64246 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.03212, "high": 0.03378, "low": 0.03157, "close": 0.03257, "volume": 163780499.0, "close_time": 1775001599999, "quote_volume": 5267151.71121, "trades": 84701, "taker_buy_base": 71486342.0, "taker_buy_quote": 2302289.67797 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.03258, "high": 0.03292, "low": 0.03054, "close": 0.03185, "volume": 114699409.0, "close_time": 1775087999999, "quote_volume": 3676439.71533, "trades": 46328, "taker_buy_base": 53470269.0, "taker_buy_quote": 1713535.52076 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.03185, "high": 0.03493, "low": 0.03104, "close": 0.03477, "volume": 178874004.0, "close_time": 1775174399999, "quote_volume": 5832949.67224, "trades": 55771, "taker_buy_base": 89240110.0, "taker_buy_quote": 2914091.32142 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0348, "high": 0.03657, "low": 0.03395, "close": 0.03613, "volume": 187332885.0, "close_time": 1775260799999, "quote_volume": 6600569.41525, "trades": 64936, "taker_buy_base": 77341297.0, "taker_buy_quote": 2728359.19988 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03613, "high": 0.03893, "low": 0.03456, "close": 0.03633, "volume": 162668072.0, "close_time": 1775347199999, "quote_volume": 5972983.27394, "trades": 88397, "taker_buy_base": 78978931.0, "taker_buy_quote": 2907609.08022 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03632, "high": 0.03712, "low": 0.03262, "close": 0.03478, "volume": 116976120.0, "close_time": 1775433599999, "quote_volume": 4053037.26631, "trades": 72525, "taker_buy_base": 52832181.0, "taker_buy_quote": 1831818.50318 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0348, "high": 0.03521, "low": 0.03072, "close": 0.03148, "volume": 127924416.0, "close_time": 1775519999999, "quote_volume": 4213732.96319, "trades": 73829, "taker_buy_base": 55886998.0, "taker_buy_quote": 1845074.92837 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03148, "high": 0.03335, "low": 0.03126, "close": 0.03226, "volume": 90608379.0, "close_time": 1775606399999, "quote_volume": 2924509.01199, "trades": 62599, "taker_buy_base": 43736682.0, "taker_buy_quote": 1411591.76628 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03226, "high": 0.03251, "low": 0.0309, "close": 0.03205, "volume": 90237506.0, "close_time": 1775692799999, "quote_volume": 2845515.12759, "trades": 50757, "taker_buy_base": 45940169.0, "taker_buy_quote": 1450108.12404 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03204, "high": 0.03349, "low": 0.0314, "close": 0.03318, "volume": 92544126.0, "close_time": 1775779199999, "quote_volume": 2986709.48561, "trades": 65161, "taker_buy_base": 43479444.0, "taker_buy_quote": 1404219.15216 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03317, "high": 0.034, "low": 0.03167, "close": 0.03206, "volume": 37959632.0, "close_time": 1775865599999, "quote_volume": 1245958.01442, "trades": 27628, "taker_buy_base": 18460590.0, "taker_buy_quote": 604900.15503 } ] } }, "last_update": "2026-04-10T08:58:20.404340" }