{ "symbol": "SKYUSDT", "fetched_at": "2026-04-10T08:57:25.078390", "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": 0.05911, "high": 0.05931, "low": 0.05878, "close": 0.05878, "volume": 1312279.0, "close_time": 1760259599999, "quote_volume": 77614.67965, "trades": 1462, "taker_buy_base": 598373.0, "taker_buy_quote": 35406.84013 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.05879, "high": 0.05928, "low": 0.05847, "close": 0.05926, "volume": 1260595.0, "close_time": 1760263199999, "quote_volume": 74098.79642, "trades": 1498, "taker_buy_base": 784786.0, "taker_buy_quote": 46134.68788 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.05926, "high": 0.0594, "low": 0.05845, "close": 0.05845, "volume": 1648674.0, "close_time": 1760266799999, "quote_volume": 97260.49451, "trades": 1823, "taker_buy_base": 1075743.0, "taker_buy_quote": 63425.3852 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.05846, "high": 0.05871, "low": 0.05821, "close": 0.05848, "volume": 1627588.0, "close_time": 1760270399999, "quote_volume": 95182.18552, "trades": 2018, "taker_buy_base": 1171415.0, "taker_buy_quote": 68497.70241 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.05849, "high": 0.05899, "low": 0.05849, "close": 0.0587, "volume": 1221877.0, "close_time": 1760273999999, "quote_volume": 71810.95519, "trades": 1405, "taker_buy_base": 768541.0, "taker_buy_quote": 45177.66467 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0587, "high": 0.05894, "low": 0.05807, "close": 0.05839, "volume": 1607845.0, "close_time": 1760277599999, "quote_volume": 93907.61067, "trades": 1770, "taker_buy_base": 1044148.0, "taker_buy_quote": 60991.72678 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.05838, "high": 0.05999, "low": 0.05815, "close": 0.05947, "volume": 3549210.0, "close_time": 1760281199999, "quote_volume": 208977.71424, "trades": 4008, "taker_buy_base": 1736868.0, "taker_buy_quote": 102420.2051 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.05947, "high": 0.06128, "low": 0.05947, "close": 0.06074, "volume": 4089185.0, "close_time": 1760284799999, "quote_volume": 247548.5942, "trades": 5676, "taker_buy_base": 1553608.0, "taker_buy_quote": 93988.97081 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.06073, "high": 0.06219, "low": 0.0607, "close": 0.06173, "volume": 2955000.0, "close_time": 1760288399999, "quote_volume": 180986.02826, "trades": 5190, "taker_buy_base": 1422711.0, "taker_buy_quote": 87202.04595 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.06171, "high": 0.06211, "low": 0.0613, "close": 0.06174, "volume": 1947283.0, "close_time": 1760291999999, "quote_volume": 120314.37506, "trades": 2936, "taker_buy_base": 851329.0, "taker_buy_quote": 52592.67654 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.06173, "high": 0.06187, "low": 0.06098, "close": 0.06149, "volume": 2190668.0, "close_time": 1760295599999, "quote_volume": 134583.91393, "trades": 2721, "taker_buy_base": 967055.0, "taker_buy_quote": 59389.96936 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.06147, "high": 0.06258, "low": 0.06146, "close": 0.06249, "volume": 1365129.0, "close_time": 1760299199999, "quote_volume": 84685.38372, "trades": 1923, "taker_buy_base": 666805.0, "taker_buy_quote": 41331.94756 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0625, "high": 0.06307, "low": 0.06209, "close": 0.06293, "volume": 2996913.0, "close_time": 1760302799999, "quote_volume": 187653.78397, "trades": 3060, "taker_buy_base": 1379558.0, "taker_buy_quote": 86307.65852 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.06291, "high": 0.06354, "low": 0.06254, "close": 0.0634, "volume": 2208394.0, "close_time": 1760306399999, "quote_volume": 139230.10988, "trades": 1758, "taker_buy_base": 1179076.0, "taker_buy_quote": 74259.77895 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.06341, "high": 0.06383, "low": 0.06316, "close": 0.06339, "volume": 1262550.0, "close_time": 1760309999999, "quote_volume": 80062.32409, "trades": 2240, "taker_buy_base": 760065.0, "taker_buy_quote": 48177.71069 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.06341, "high": 0.06344, "low": 0.06279, "close": 0.06301, "volume": 1790377.0, "close_time": 1760313599999, "quote_volume": 112855.96238, "trades": 1912, "taker_buy_base": 878178.0, "taker_buy_quote": 55366.55189 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.06303, "high": 0.06372, "low": 0.06243, "close": 0.06252, "volume": 1585085.0, "close_time": 1760317199999, "quote_volume": 99897.66152, "trades": 3237, "taker_buy_base": 857950.0, "taker_buy_quote": 54047.75001 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.06251, "high": 0.06318, "low": 0.06196, "close": 0.06312, "volume": 2516094.0, "close_time": 1760320799999, "quote_volume": 156785.19686, "trades": 3237, "taker_buy_base": 1304502.0, "taker_buy_quote": 81226.99078 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.06312, "high": 0.06332, "low": 0.06213, "close": 0.06249, "volume": 1904631.0, "close_time": 1760324399999, "quote_volume": 119317.2601, "trades": 2745, "taker_buy_base": 942306.0, "taker_buy_quote": 58967.34027 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0625, "high": 0.06305, "low": 0.06224, "close": 0.06247, "volume": 2225798.0, "close_time": 1760327999999, "quote_volume": 139510.77195, "trades": 2601, "taker_buy_base": 1122315.0, "taker_buy_quote": 70258.28334 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.06248, "high": 0.06283, "low": 0.06228, "close": 0.06277, "volume": 982001.0, "close_time": 1760331599999, "quote_volume": 61386.83005, "trades": 1636, "taker_buy_base": 595394.0, "taker_buy_quote": 37201.44144 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.06276, "high": 0.0628, "low": 0.06235, "close": 0.0625, "volume": 1068132.0, "close_time": 1760335199999, "quote_volume": 66832.13489, "trades": 1654, "taker_buy_base": 646080.0, "taker_buy_quote": 40414.23668 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.06251, "high": 0.06333, "low": 0.06219, "close": 0.06298, "volume": 1365078.0, "close_time": 1760338799999, "quote_volume": 85662.55073, "trades": 2279, "taker_buy_base": 614374.0, "taker_buy_quote": 38561.43877 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.06297, "high": 0.06363, "low": 0.0628, "close": 0.06293, "volume": 1412471.0, "close_time": 1760342399999, "quote_volume": 89272.30768, "trades": 2110, "taker_buy_base": 561955.0, "taker_buy_quote": 35511.88795 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.06294, "high": 0.06343, "low": 0.06275, "close": 0.06329, "volume": 2435147.0, "close_time": 1760345999999, "quote_volume": 153499.85989, "trades": 2364, "taker_buy_base": 1662343.0, "taker_buy_quote": 104799.93693 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.06328, "high": 0.06374, "low": 0.06304, "close": 0.06356, "volume": 1984068.0, "close_time": 1760349599999, "quote_volume": 125694.42825, "trades": 2633, "taker_buy_base": 1053783.0, "taker_buy_quote": 66756.49237 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.06355, "high": 0.06381, "low": 0.06304, "close": 0.06378, "volume": 2529141.0, "close_time": 1760353199999, "quote_volume": 160483.14828, "trades": 3210, "taker_buy_base": 1067262.0, "taker_buy_quote": 67774.14143 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.06378, "high": 0.06486, "low": 0.06284, "close": 0.06423, "volume": 7017357.0, "close_time": 1760356799999, "quote_volume": 447525.60089, "trades": 7384, "taker_buy_base": 2920815.0, "taker_buy_quote": 186194.12456 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.06422, "high": 0.06569, "low": 0.06311, "close": 0.06329, "volume": 7328179.0, "close_time": 1760360399999, "quote_volume": 473180.31386, "trades": 10426, "taker_buy_base": 2958387.0, "taker_buy_quote": 191208.96501 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0633, "high": 0.06424, "low": 0.06204, "close": 0.06375, "volume": 10997417.0, "close_time": 1760363999999, "quote_volume": 693902.40337, "trades": 13502, "taker_buy_base": 3984937.0, "taker_buy_quote": 251569.82557 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.06375, "high": 0.064, "low": 0.06236, "close": 0.06286, "volume": 6948048.0, "close_time": 1760367599999, "quote_volume": 438520.7821, "trades": 7168, "taker_buy_base": 3769566.0, "taker_buy_quote": 237905.45874 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.06288, "high": 0.0636, "low": 0.0628, "close": 0.06353, "volume": 2727215.0, "close_time": 1760371199999, "quote_volume": 172473.15443, "trades": 3292, "taker_buy_base": 1731974.0, "taker_buy_quote": 109548.8636 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.06354, "high": 0.06414, "low": 0.06345, "close": 0.06401, "volume": 2514455.0, "close_time": 1760374799999, "quote_volume": 160454.85495, "trades": 3233, "taker_buy_base": 1568441.0, "taker_buy_quote": 100082.56092 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.06402, "high": 0.0652, "low": 0.06402, "close": 0.06514, "volume": 2871600.0, "close_time": 1760378399999, "quote_volume": 185315.50466, "trades": 4598, "taker_buy_base": 1284050.0, "taker_buy_quote": 82841.15969 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.06513, "high": 0.06522, "low": 0.0644, "close": 0.06468, "volume": 2760175.0, "close_time": 1760381999999, "quote_volume": 178913.73138, "trades": 3921, "taker_buy_base": 1379326.0, "taker_buy_quote": 89406.99813 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.06467, "high": 0.06529, "low": 0.06456, "close": 0.0651, "volume": 1533825.0, "close_time": 1760385599999, "quote_volume": 99600.96404, "trades": 2940, "taker_buy_base": 869084.0, "taker_buy_quote": 56413.89834 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.06509, "high": 0.06528, "low": 0.06494, "close": 0.06527, "volume": 1220897.0, "close_time": 1760389199999, "quote_volume": 79457.96506, "trades": 2064, "taker_buy_base": 683512.0, "taker_buy_quote": 44480.29005 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.06526, "high": 0.06554, "low": 0.06501, "close": 0.06517, "volume": 768744.0, "close_time": 1760392799999, "quote_volume": 50151.57429, "trades": 863, "taker_buy_base": 482296.0, "taker_buy_quote": 31455.94126 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.06515, "high": 0.06569, "low": 0.06515, "close": 0.0654, "volume": 848914.0, "close_time": 1760396399999, "quote_volume": 55528.80236, "trades": 1215, "taker_buy_base": 513960.0, "taker_buy_quote": 33612.00016 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.06539, "high": 0.06566, "low": 0.06512, "close": 0.06533, "volume": 1364816.0, "close_time": 1760399999999, "quote_volume": 89216.571, "trades": 1712, "taker_buy_base": 718269.0, "taker_buy_quote": 46956.90686 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.06534, "high": 0.06551, "low": 0.06478, "close": 0.06499, "volume": 1121282.0, "close_time": 1760403599999, "quote_volume": 73089.60525, "trades": 1931, "taker_buy_base": 506454.0, "taker_buy_quote": 33010.49466 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.06498, "high": 0.06516, "low": 0.06457, "close": 0.06476, "volume": 1349817.0, "close_time": 1760407199999, "quote_volume": 87581.14013, "trades": 1718, "taker_buy_base": 564800.0, "taker_buy_quote": 36641.67249 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.06477, "high": 0.06484, "low": 0.06413, "close": 0.06423, "volume": 1544939.0, "close_time": 1760410799999, "quote_volume": 99546.27814, "trades": 2216, "taker_buy_base": 655454.0, "taker_buy_quote": 42228.87933 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.06425, "high": 0.06429, "low": 0.06357, "close": 0.06395, "volume": 2249517.0, "close_time": 1760414399999, "quote_volume": 143786.22026, "trades": 3736, "taker_buy_base": 1070079.0, "taker_buy_quote": 68393.82187 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.06397, "high": 0.06421, "low": 0.06278, "close": 0.06284, "volume": 3301584.0, "close_time": 1760417999999, "quote_volume": 209413.15761, "trades": 5676, "taker_buy_base": 1593852.0, "taker_buy_quote": 101117.17603 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.06283, "high": 0.06344, "low": 0.06214, "close": 0.06229, "volume": 2769922.0, "close_time": 1760421599999, "quote_volume": 173759.41013, "trades": 5414, "taker_buy_base": 1593246.0, "taker_buy_quote": 99909.0345 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.06229, "high": 0.06269, "low": 0.05943, "close": 0.06027, "volume": 8257040.0, "close_time": 1760425199999, "quote_volume": 504898.02595, "trades": 8985, "taker_buy_base": 3697906.0, "taker_buy_quote": 226146.62094 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.06028, "high": 0.0607, "low": 0.05975, "close": 0.06005, "volume": 4669573.0, "close_time": 1760428799999, "quote_volume": 280918.9699, "trades": 7575, "taker_buy_base": 2397294.0, "taker_buy_quote": 144179.88238 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.06004, "high": 0.06133, "low": 0.05966, "close": 0.06119, "volume": 3049439.0, "close_time": 1760432399999, "quote_volume": 184275.06942, "trades": 5636, "taker_buy_base": 1535669.0, "taker_buy_quote": 92853.77201 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.06119, "high": 0.06218, "low": 0.06114, "close": 0.06174, "volume": 4194870.0, "close_time": 1760435999999, "quote_volume": 259147.58771, "trades": 6266, "taker_buy_base": 1883737.0, "taker_buy_quote": 116409.80408 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.06175, "high": 0.06177, "low": 0.06006, "close": 0.06102, "volume": 4435364.0, "close_time": 1760439599999, "quote_volume": 269837.54293, "trades": 6925, "taker_buy_base": 2247892.0, "taker_buy_quote": 136731.19232 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.06103, "high": 0.06185, "low": 0.06072, "close": 0.06086, "volume": 5313941.0, "close_time": 1760443199999, "quote_volume": 325810.83549, "trades": 6800, "taker_buy_base": 2868744.0, "taker_buy_quote": 176057.38407 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.06086, "high": 0.06097, "low": 0.06021, "close": 0.06032, "volume": 2476409.0, "close_time": 1760446799999, "quote_volume": 149840.1099, "trades": 4345, "taker_buy_base": 1193706.0, "taker_buy_quote": 72229.11693 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.06033, "high": 0.0613, "low": 0.05984, "close": 0.0611, "volume": 3261185.0, "close_time": 1760450399999, "quote_volume": 197646.2634, "trades": 6385, "taker_buy_base": 1566483.0, "taker_buy_quote": 94885.3117 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0611, "high": 0.06223, "low": 0.06079, "close": 0.06132, "volume": 10132071.0, "close_time": 1760453999999, "quote_volume": 621906.85153, "trades": 10982, "taker_buy_base": 4547879.0, "taker_buy_quote": 279349.97304 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.06132, "high": 0.06311, "low": 0.06115, "close": 0.06301, "volume": 6032625.0, "close_time": 1760457599999, "quote_volume": 372970.89251, "trades": 8444, "taker_buy_base": 3391234.0, "taker_buy_quote": 210071.88779 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.06301, "high": 0.06475, "low": 0.0624, "close": 0.06262, "volume": 8416050.0, "close_time": 1760461199999, "quote_volume": 533360.13413, "trades": 12046, "taker_buy_base": 4714238.0, "taker_buy_quote": 298774.53253 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.06263, "high": 0.06323, "low": 0.06197, "close": 0.06268, "volume": 3753740.0, "close_time": 1760464799999, "quote_volume": 235831.31007, "trades": 7810, "taker_buy_base": 1790976.0, "taker_buy_quote": 112544.65783 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.06268, "high": 0.06315, "low": 0.062, "close": 0.06227, "volume": 3402234.0, "close_time": 1760468399999, "quote_volume": 212542.38799, "trades": 3812, "taker_buy_base": 1712235.0, "taker_buy_quote": 106981.86508 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.06228, "high": 0.06278, "low": 0.06146, "close": 0.06211, "volume": 3636947.0, "close_time": 1760471999999, "quote_volume": 225836.8268, "trades": 5094, "taker_buy_base": 2362207.0, "taker_buy_quote": 146677.89227 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.06211, "high": 0.06272, "low": 0.06175, "close": 0.06241, "volume": 1757574.0, "close_time": 1760475599999, "quote_volume": 109556.3169, "trades": 2477, "taker_buy_base": 1145195.0, "taker_buy_quote": 71394.60571 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.06241, "high": 0.06285, "low": 0.06213, "close": 0.06278, "volume": 1082391.0, "close_time": 1760479199999, "quote_volume": 67580.1208, "trades": 1017, "taker_buy_base": 875889.0, "taker_buy_quote": 54693.74199 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0628, "high": 0.06324, "low": 0.06275, "close": 0.06297, "volume": 956983.0, "close_time": 1760482799999, "quote_volume": 60255.62456, "trades": 1221, "taker_buy_base": 684449.0, "taker_buy_quote": 43099.52203 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.06295, "high": 0.06364, "low": 0.06295, "close": 0.06341, "volume": 1058196.0, "close_time": 1760486399999, "quote_volume": 67093.42262, "trades": 1360, "taker_buy_base": 758843.0, "taker_buy_quote": 48116.25372 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0634, "high": 0.06389, "low": 0.06305, "close": 0.06389, "volume": 1919587.0, "close_time": 1760489999999, "quote_volume": 121716.17244, "trades": 3021, "taker_buy_base": 1307562.0, "taker_buy_quote": 82921.7311 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.06389, "high": 0.06399, "low": 0.06308, "close": 0.06388, "volume": 2297490.0, "close_time": 1760493599999, "quote_volume": 145872.60649, "trades": 2593, "taker_buy_base": 1470200.0, "taker_buy_quote": 93307.721 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.06388, "high": 0.06432, "low": 0.06371, "close": 0.06377, "volume": 1784952.0, "close_time": 1760497199999, "quote_volume": 114143.99095, "trades": 2316, "taker_buy_base": 1151218.0, "taker_buy_quote": 73606.31196 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.06378, "high": 0.06391, "low": 0.06316, "close": 0.06326, "volume": 1748020.0, "close_time": 1760500799999, "quote_volume": 111141.05316, "trades": 2042, "taker_buy_base": 1087442.0, "taker_buy_quote": 69157.27337 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.06326, "high": 0.06377, "low": 0.06292, "close": 0.06376, "volume": 1605965.0, "close_time": 1760504399999, "quote_volume": 101810.5391, "trades": 1678, "taker_buy_base": 1075401.0, "taker_buy_quote": 68214.04696 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.06377, "high": 0.06387, "low": 0.06334, "close": 0.06371, "volume": 1698754.0, "close_time": 1760507999999, "quote_volume": 108272.67336, "trades": 1406, "taker_buy_base": 1324863.0, "taker_buy_quote": 84446.59104 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.06371, "high": 0.06429, "low": 0.06333, "close": 0.06419, "volume": 2091503.0, "close_time": 1760511599999, "quote_volume": 133444.27659, "trades": 2154, "taker_buy_base": 1536572.0, "taker_buy_quote": 98010.21812 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0642, "high": 0.06463, "low": 0.06401, "close": 0.06463, "volume": 1891293.0, "close_time": 1760515199999, "quote_volume": 121596.05362, "trades": 2029, "taker_buy_base": 885956.0, "taker_buy_quote": 56976.3727 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.06462, "high": 0.0649, "low": 0.06272, "close": 0.06286, "volume": 4189803.0, "close_time": 1760518799999, "quote_volume": 267280.4641, "trades": 4130, "taker_buy_base": 2130950.0, "taker_buy_quote": 135858.26408 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.06286, "high": 0.06323, "low": 0.06231, "close": 0.06245, "volume": 1528431.0, "close_time": 1760522399999, "quote_volume": 95833.99756, "trades": 1985, "taker_buy_base": 825988.0, "taker_buy_quote": 51792.00601 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.06245, "high": 0.06254, "low": 0.06197, "close": 0.06208, "volume": 894727.0, "close_time": 1760525999999, "quote_volume": 55692.78763, "trades": 1590, "taker_buy_base": 627905.0, "taker_buy_quote": 39076.64164 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.06207, "high": 0.06223, "low": 0.06128, "close": 0.06166, "volume": 3215761.0, "close_time": 1760529599999, "quote_volume": 198588.40388, "trades": 2556, "taker_buy_base": 1142919.0, "taker_buy_quote": 70688.93154 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.06165, "high": 0.06171, "low": 0.06098, "close": 0.06144, "volume": 1811634.0, "close_time": 1760533199999, "quote_volume": 111072.84661, "trades": 2303, "taker_buy_base": 1207130.0, "taker_buy_quote": 74019.97696 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.06143, "high": 0.06177, "low": 0.06071, "close": 0.0614, "volume": 2184746.0, "close_time": 1760536799999, "quote_volume": 133818.61979, "trades": 3489, "taker_buy_base": 1196192.0, "taker_buy_quote": 73270.49229 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.06141, "high": 0.06214, "low": 0.06084, "close": 0.06111, "volume": 2420131.0, "close_time": 1760540399999, "quote_volume": 148925.27289, "trades": 3296, "taker_buy_base": 1618869.0, "taker_buy_quote": 99605.11015 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.06111, "high": 0.06115, "low": 0.05997, "close": 0.06009, "volume": 4714022.0, "close_time": 1760543999999, "quote_volume": 285870.23144, "trades": 3688, "taker_buy_base": 2414319.0, "taker_buy_quote": 146371.60186 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0601, "high": 0.06062, "low": 0.0599, "close": 0.06027, "volume": 1980490.0, "close_time": 1760547599999, "quote_volume": 119389.8907, "trades": 2679, "taker_buy_base": 1147702.0, "taker_buy_quote": 69189.75131 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.06026, "high": 0.06042, "low": 0.05988, "close": 0.06031, "volume": 1518920.0, "close_time": 1760551199999, "quote_volume": 91378.39513, "trades": 1709, "taker_buy_base": 665484.0, "taker_buy_quote": 40031.64465 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.06032, "high": 0.06038, "low": 0.05855, "close": 0.06021, "volume": 14826232.0, "close_time": 1760554799999, "quote_volume": 881632.99115, "trades": 6767, "taker_buy_base": 5299551.0, "taker_buy_quote": 315629.79525 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0602, "high": 0.06046, "low": 0.05964, "close": 0.05972, "volume": 2262834.0, "close_time": 1760558399999, "quote_volume": 135793.25188, "trades": 2641, "taker_buy_base": 1589601.0, "taker_buy_quote": 95389.76369 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.05973, "high": 0.06012, "low": 0.05894, "close": 0.05953, "volume": 3478119.0, "close_time": 1760561999999, "quote_volume": 206620.35006, "trades": 3371, "taker_buy_base": 2448605.0, "taker_buy_quote": 145431.58929 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.05952, "high": 0.05993, "low": 0.05923, "close": 0.05961, "volume": 1060559.0, "close_time": 1760565599999, "quote_volume": 63180.63066, "trades": 1196, "taker_buy_base": 593694.0, "taker_buy_quote": 35364.62148 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.05961, "high": 0.05999, "low": 0.05948, "close": 0.0596, "volume": 828372.0, "close_time": 1760569199999, "quote_volume": 49495.91505, "trades": 1496, "taker_buy_base": 470985.0, "taker_buy_quote": 28135.97882 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.05959, "high": 0.06001, "low": 0.05959, "close": 0.05991, "volume": 1257322.0, "close_time": 1760572799999, "quote_volume": 75252.00286, "trades": 1736, "taker_buy_base": 718959.0, "taker_buy_quote": 43030.47616 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.05991, "high": 0.06006, "low": 0.05957, "close": 0.0597, "volume": 1301037.0, "close_time": 1760576399999, "quote_volume": 77839.76722, "trades": 1762, "taker_buy_base": 880898.0, "taker_buy_quote": 52698.97437 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.05969, "high": 0.06045, "low": 0.05965, "close": 0.06028, "volume": 815769.0, "close_time": 1760579999999, "quote_volume": 49011.46231, "trades": 1107, "taker_buy_base": 468357.0, "taker_buy_quote": 28138.94604 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0603, "high": 0.06056, "low": 0.05996, "close": 0.06031, "volume": 965598.0, "close_time": 1760583599999, "quote_volume": 58172.33445, "trades": 1223, "taker_buy_base": 631561.0, "taker_buy_quote": 38026.48773 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.06031, "high": 0.06033, "low": 0.06007, "close": 0.06013, "volume": 653841.0, "close_time": 1760587199999, "quote_volume": 39350.38726, "trades": 771, "taker_buy_base": 480487.0, "taker_buy_quote": 28915.72662 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.06014, "high": 0.06036, "low": 0.05965, "close": 0.05981, "volume": 1147715.0, "close_time": 1760590799999, "quote_volume": 69002.37802, "trades": 1121, "taker_buy_base": 711365.0, "taker_buy_quote": 42755.01175 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0598, "high": 0.0601, "low": 0.05952, "close": 0.05972, "volume": 890040.0, "close_time": 1760594399999, "quote_volume": 53194.5846, "trades": 1171, "taker_buy_base": 560659.0, "taker_buy_quote": 33520.68194 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.05973, "high": 0.0605, "low": 0.05973, "close": 0.06029, "volume": 1343187.0, "close_time": 1760597999999, "quote_volume": 80832.46896, "trades": 1429, "taker_buy_base": 622507.0, "taker_buy_quote": 37474.31462 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.06029, "high": 0.06034, "low": 0.0591, "close": 0.05953, "volume": 3752193.0, "close_time": 1760601599999, "quote_volume": 223505.15842, "trades": 2808, "taker_buy_base": 2195233.0, "taker_buy_quote": 130743.08536 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.05954, "high": 0.05964, "low": 0.05927, "close": 0.05944, "volume": 926268.0, "close_time": 1760605199999, "quote_volume": 55074.84498, "trades": 1122, "taker_buy_base": 655971.0, "taker_buy_quote": 39005.48175 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.05945, "high": 0.06041, "low": 0.05853, "close": 0.06016, "volume": 4217178.0, "close_time": 1760608799999, "quote_volume": 250685.60717, "trades": 4376, "taker_buy_base": 2521150.0, "taker_buy_quote": 149686.94481 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.06017, "high": 0.06052, "low": 0.06001, "close": 0.06025, "volume": 2836833.0, "close_time": 1760612399999, "quote_volume": 171141.18963, "trades": 2451, "taker_buy_base": 1484797.0, "taker_buy_quote": 89577.91201 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.06024, "high": 0.06036, "low": 0.05974, "close": 0.06009, "volume": 1582236.0, "close_time": 1760615999999, "quote_volume": 94806.86811, "trades": 1314, "taker_buy_base": 533779.0, "taker_buy_quote": 32012.97397 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.0601, "volume": 905207.0, "close_time": 1760619599999, "quote_volume": 54450.12072, "trades": 1137, "taker_buy_base": 481080.0, "taker_buy_quote": 28935.92444 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.06009, "high": 0.06036, "low": 0.05966, "close": 0.0598, "volume": 1330612.0, "close_time": 1760623199999, "quote_volume": 79961.89472, "trades": 1630, "taker_buy_base": 841914.0, "taker_buy_quote": 50596.81546 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.05979, "high": 0.06034, "low": 0.05922, "close": 0.05967, "volume": 1532938.0, "close_time": 1760626799999, "quote_volume": 91537.7524, "trades": 2269, "taker_buy_base": 852699.0, "taker_buy_quote": 50921.32066 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.05969, "high": 0.05982, "low": 0.05877, "close": 0.05908, "volume": 3373884.0, "close_time": 1760630399999, "quote_volume": 199953.04981, "trades": 4091, "taker_buy_base": 2104465.0, "taker_buy_quote": 124687.61418 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.05907, "high": 0.06038, "low": 0.05869, "close": 0.06031, "volume": 3959512.0, "close_time": 1760633999999, "quote_volume": 235012.47859, "trades": 4972, "taker_buy_base": 1993874.0, "taker_buy_quote": 118204.38845 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.06032, "high": 0.06032, "low": 0.05979, "close": 0.06006, "volume": 1973626.0, "close_time": 1760637599999, "quote_volume": 118437.39085, "trades": 2962, "taker_buy_base": 923188.0, "taker_buy_quote": 55399.99065 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.06006, "high": 0.06033, "low": 0.05955, "close": 0.06018, "volume": 2624978.0, "close_time": 1760641199999, "quote_volume": 157211.0342, "trades": 3196, "taker_buy_base": 1529965.0, "taker_buy_quote": 91676.18323 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.06017, "high": 0.06041, "low": 0.05975, "close": 0.06028, "volume": 3665021.0, "close_time": 1760644799999, "quote_volume": 220182.16637, "trades": 4082, "taker_buy_base": 1808087.0, "taker_buy_quote": 108591.08879 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.06028, "high": 0.06035, "low": 0.05988, "close": 0.06022, "volume": 1822251.0, "close_time": 1760648399999, "quote_volume": 109621.23282, "trades": 2679, "taker_buy_base": 823678.0, "taker_buy_quote": 49542.67817 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.06023, "high": 0.06048, "low": 0.06016, "close": 0.06031, "volume": 2104980.0, "close_time": 1760651999999, "quote_volume": 126956.15342, "trades": 2019, "taker_buy_base": 801840.0, "taker_buy_quote": 48368.60878 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.06032, "high": 0.06038, "low": 0.0596, "close": 0.05985, "volume": 3856886.0, "close_time": 1760655599999, "quote_volume": 231760.06252, "trades": 3151, "taker_buy_base": 1136434.0, "taker_buy_quote": 68370.78435 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.05984, "high": 0.06034, "low": 0.0597, "close": 0.0603, "volume": 5514574.0, "close_time": 1760659199999, "quote_volume": 330581.5082, "trades": 2605, "taker_buy_base": 3874220.0, "taker_buy_quote": 232168.31309 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.06029, "high": 0.06038, "low": 0.06017, "close": 0.06033, "volume": 1421747.0, "close_time": 1760662799999, "quote_volume": 85740.03827, "trades": 1917, "taker_buy_base": 885756.0, "taker_buy_quote": 53419.44325 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.06032, "high": 0.06039, "low": 0.05974, "close": 0.05999, "volume": 2568457.0, "close_time": 1760666399999, "quote_volume": 154421.77181, "trades": 2004, "taker_buy_base": 1159597.0, "taker_buy_quote": 69823.86536 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.05998, "high": 0.0601, "low": 0.05956, "close": 0.05994, "volume": 3715189.0, "close_time": 1760669999999, "quote_volume": 222254.34082, "trades": 1854, "taker_buy_base": 2913267.0, "taker_buy_quote": 174290.33084 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.05994, "high": 0.06035, "low": 0.05993, "close": 0.06032, "volume": 1333532.0, "close_time": 1760673599999, "quote_volume": 80312.03709, "trades": 1527, "taker_buy_base": 998809.0, "taker_buy_quote": 60162.40022 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.06032, "high": 0.06048, "low": 0.05998, "close": 0.0603, "volume": 2382278.0, "close_time": 1760677199999, "quote_volume": 143495.02403, "trades": 2024, "taker_buy_base": 1431781.0, "taker_buy_quote": 86256.5702 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0603, "high": 0.06039, "low": 0.06014, "close": 0.0603, "volume": 1669399.0, "close_time": 1760680799999, "quote_volume": 100641.77108, "trades": 1936, "taker_buy_base": 877729.0, "taker_buy_quote": 52916.41786 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0603, "high": 0.06037, "low": 0.05893, "close": 0.05958, "volume": 5215780.0, "close_time": 1760684399999, "quote_volume": 311693.35261, "trades": 4321, "taker_buy_base": 2147429.0, "taker_buy_quote": 128115.56393 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.05959, "high": 0.05964, "low": 0.05873, "close": 0.05901, "volume": 10322625.0, "close_time": 1760687999999, "quote_volume": 609973.33481, "trades": 8467, "taker_buy_base": 6638168.0, "taker_buy_quote": 392324.0257 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.05902, "high": 0.05934, "low": 0.05826, "close": 0.05871, "volume": 7472952.0, "close_time": 1760691599999, "quote_volume": 439005.5587, "trades": 6429, "taker_buy_base": 4126149.0, "taker_buy_quote": 242409.24296 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.05871, "high": 0.05939, "low": 0.058, "close": 0.05854, "volume": 13417200.0, "close_time": 1760695199999, "quote_volume": 787935.45164, "trades": 7558, "taker_buy_base": 5365411.0, "taker_buy_quote": 315403.46498 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.05854, "high": 0.05936, "low": 0.058, "close": 0.05927, "volume": 4447745.0, "close_time": 1760698799999, "quote_volume": 260429.8248, "trades": 2423, "taker_buy_base": 3159688.0, "taker_buy_quote": 185017.85558 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.05928, "high": 0.06045, "low": 0.05907, "close": 0.06023, "volume": 2680253.0, "close_time": 1760702399999, "quote_volume": 160734.77485, "trades": 2689, "taker_buy_base": 1532462.0, "taker_buy_quote": 91905.63854 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.06023, "high": 0.06035, "low": 0.0597, "close": 0.05991, "volume": 1681513.0, "close_time": 1760705999999, "quote_volume": 101004.73608, "trades": 2478, "taker_buy_base": 797842.0, "taker_buy_quote": 47922.07444 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.05992, "high": 0.06005, "low": 0.05898, "close": 0.05939, "volume": 8843840.0, "close_time": 1760709599999, "quote_volume": 526803.62149, "trades": 4652, "taker_buy_base": 6598075.0, "taker_buy_quote": 392994.26113 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.05938, "high": 0.05938, "low": 0.05822, "close": 0.05888, "volume": 5598947.0, "close_time": 1760713199999, "quote_volume": 328915.40975, "trades": 4788, "taker_buy_base": 3028183.0, "taker_buy_quote": 178096.22924 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.05886, "high": 0.05969, "low": 0.05883, "close": 0.05969, "volume": 8055819.0, "close_time": 1760716799999, "quote_volume": 476968.91124, "trades": 3024, "taker_buy_base": 5477781.0, "taker_buy_quote": 324627.20838 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.05969, "high": 0.06038, "low": 0.05963, "close": 0.05985, "volume": 2893837.0, "close_time": 1760720399999, "quote_volume": 173623.92127, "trades": 3053, "taker_buy_base": 1525779.0, "taker_buy_quote": 91543.20543 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.05986, "high": 0.06004, "low": 0.05941, "close": 0.05978, "volume": 1646108.0, "close_time": 1760723999999, "quote_volume": 98370.45427, "trades": 1833, "taker_buy_base": 893500.0, "taker_buy_quote": 53406.27321 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.05979, "high": 0.06036, "low": 0.05974, "close": 0.05982, "volume": 1737491.0, "close_time": 1760727599999, "quote_volume": 104405.42466, "trades": 1420, "taker_buy_base": 986531.0, "taker_buy_quote": 59294.94617 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.05983, "high": 0.06004, "low": 0.05953, "close": 0.05961, "volume": 906795.0, "close_time": 1760731199999, "quote_volume": 54223.11701, "trades": 1286, "taker_buy_base": 511874.0, "taker_buy_quote": 30622.29007 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.05961, "high": 0.05979, "low": 0.05907, "close": 0.05922, "volume": 1867797.0, "close_time": 1760734799999, "quote_volume": 110963.4085, "trades": 1867, "taker_buy_base": 900867.0, "taker_buy_quote": 53549.18707 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.05922, "high": 0.05962, "low": 0.05918, "close": 0.05929, "volume": 1506040.0, "close_time": 1760738399999, "quote_volume": 89421.92762, "trades": 1123, "taker_buy_base": 872310.0, "taker_buy_quote": 51788.4904 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0593, "high": 0.05932, "low": 0.05846, "close": 0.0589, "volume": 2245382.0, "close_time": 1760741999999, "quote_volume": 132203.86944, "trades": 1663, "taker_buy_base": 1004512.0, "taker_buy_quote": 59053.83948 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.05889, "high": 0.05895, "low": 0.05868, "close": 0.05883, "volume": 851545.0, "close_time": 1760745599999, "quote_volume": 50077.30107, "trades": 787, "taker_buy_base": 487853.0, "taker_buy_quote": 28691.83274 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.05885, "high": 0.05902, "low": 0.0587, "close": 0.05892, "volume": 645115.0, "close_time": 1760749199999, "quote_volume": 37971.36618, "trades": 744, "taker_buy_base": 374975.0, "taker_buy_quote": 22072.49828 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.05893, "high": 0.05934, "low": 0.05871, "close": 0.0592, "volume": 937384.0, "close_time": 1760752799999, "quote_volume": 55322.14343, "trades": 1242, "taker_buy_base": 376493.0, "taker_buy_quote": 22213.11895 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.05922, "high": 0.05934, "low": 0.05875, "close": 0.05887, "volume": 459374.0, "close_time": 1760756399999, "quote_volume": 27140.17731, "trades": 799, "taker_buy_base": 214333.0, "taker_buy_quote": 12662.47614 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.05887, "high": 0.05904, "low": 0.05884, "close": 0.05888, "volume": 357771.0, "close_time": 1760759999999, "quote_volume": 21080.96853, "trades": 542, "taker_buy_base": 154016.0, "taker_buy_quote": 9074.31329 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.05889, "high": 0.05896, "low": 0.05844, "close": 0.05865, "volume": 2592668.0, "close_time": 1760763599999, "quote_volume": 152027.47084, "trades": 1511, "taker_buy_base": 1373668.0, "taker_buy_quote": 80590.60493 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.05866, "high": 0.05968, "low": 0.05866, "close": 0.0593, "volume": 3026970.0, "close_time": 1760767199999, "quote_volume": 179464.97927, "trades": 1509, "taker_buy_base": 2377005.0, "taker_buy_quote": 140924.31238 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.05933, "high": 0.05989, "low": 0.05922, "close": 0.0593, "volume": 2582055.0, "close_time": 1760770799999, "quote_volume": 153775.32114, "trades": 1362, "taker_buy_base": 2120564.0, "taker_buy_quote": 126262.50492 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0593, "high": 0.05992, "low": 0.05916, "close": 0.05933, "volume": 788065.0, "close_time": 1760774399999, "quote_volume": 46864.17669, "trades": 1201, "taker_buy_base": 446253.0, "taker_buy_quote": 26544.7145 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.05932, "high": 0.05949, "low": 0.0592, "close": 0.05922, "volume": 354802.0, "close_time": 1760777999999, "quote_volume": 21044.07763, "trades": 544, "taker_buy_base": 207959.0, "taker_buy_quote": 12332.9636 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.05923, "high": 0.05938, "low": 0.05904, "close": 0.05925, "volume": 444955.0, "close_time": 1760781599999, "quote_volume": 26348.13472, "trades": 592, "taker_buy_base": 221972.0, "taker_buy_quote": 13142.14095 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.05926, "high": 0.05933, "low": 0.05912, "close": 0.05928, "volume": 248823.0, "close_time": 1760785199999, "quote_volume": 14738.63776, "trades": 401, "taker_buy_base": 127210.0, "taker_buy_quote": 7533.48901 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.05929, "high": 0.0594, "low": 0.05915, "close": 0.05932, "volume": 439765.0, "close_time": 1760788799999, "quote_volume": 26072.5094, "trades": 659, "taker_buy_base": 224525.0, "taker_buy_quote": 13310.24624 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.05933, "high": 0.05935, "low": 0.05918, "close": 0.05921, "volume": 271844.0, "close_time": 1760792399999, "quote_volume": 16111.04334, "trades": 381, "taker_buy_base": 166908.0, "taker_buy_quote": 9890.84238 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.05921, "high": 0.05926, "low": 0.05881, "close": 0.05896, "volume": 765034.0, "close_time": 1760795999999, "quote_volume": 45175.83846, "trades": 663, "taker_buy_base": 368167.0, "taker_buy_quote": 21748.57491 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.05895, "high": 0.05933, "low": 0.05884, "close": 0.05914, "volume": 261997.0, "close_time": 1760799599999, "quote_volume": 15486.04711, "trades": 416, "taker_buy_base": 121734.0, "taker_buy_quote": 7186.29563 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.05913, "high": 0.05917, "low": 0.05875, "close": 0.05891, "volume": 1115689.0, "close_time": 1760803199999, "quote_volume": 65766.66254, "trades": 757, "taker_buy_base": 688865.0, "taker_buy_quote": 40623.71345 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.05893, "high": 0.05894, "low": 0.05844, "close": 0.05873, "volume": 1070576.0, "close_time": 1760806799999, "quote_volume": 62771.07724, "trades": 1079, "taker_buy_base": 722861.0, "taker_buy_quote": 42388.87038 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.05872, "high": 0.05904, "low": 0.05854, "close": 0.05901, "volume": 495776.0, "close_time": 1760810399999, "quote_volume": 29134.52844, "trades": 552, "taker_buy_base": 252071.0, "taker_buy_quote": 14812.90351 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.05899, "high": 0.05906, "low": 0.05883, "close": 0.05886, "volume": 172828.0, "close_time": 1760813999999, "quote_volume": 10181.69716, "trades": 227, "taker_buy_base": 105274.0, "taker_buy_quote": 6201.62373 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.05887, "high": 0.05902, "low": 0.05882, "close": 0.05902, "volume": 129368.0, "close_time": 1760817599999, "quote_volume": 7619.143, "trades": 166, "taker_buy_base": 92232.0, "taker_buy_quote": 5431.17184 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.05902, "high": 0.05911, "low": 0.05893, "close": 0.059, "volume": 321078.0, "close_time": 1760821199999, "quote_volume": 18949.86416, "trades": 398, "taker_buy_base": 146906.0, "taker_buy_quote": 8669.06337 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.05899, "high": 0.05902, "low": 0.05886, "close": 0.059, "volume": 209212.0, "close_time": 1760824799999, "quote_volume": 12329.17226, "trades": 209, "taker_buy_base": 133048.0, "taker_buy_quote": 7840.86401 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.05901, "high": 0.05908, "low": 0.05886, "close": 0.05893, "volume": 302386.0, "close_time": 1760828399999, "quote_volume": 17834.62923, "trades": 383, "taker_buy_base": 125695.0, "taker_buy_quote": 7409.05365 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.05893, "high": 0.05917, "low": 0.05882, "close": 0.0591, "volume": 300298.0, "close_time": 1760831999999, "quote_volume": 17727.70689, "trades": 306, "taker_buy_base": 158587.0, "taker_buy_quote": 9367.58963 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.05909, "high": 0.05915, "low": 0.05888, "close": 0.05897, "volume": 314128.0, "close_time": 1760835599999, "quote_volume": 18531.6191, "trades": 446, "taker_buy_base": 173428.0, "taker_buy_quote": 10226.98042 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.05896, "high": 0.05902, "low": 0.05836, "close": 0.05861, "volume": 6075561.0, "close_time": 1760839199999, "quote_volume": 356326.54504, "trades": 1992, "taker_buy_base": 3346071.0, "taker_buy_quote": 196165.07097 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0586, "high": 0.0586, "low": 0.05843, "close": 0.05852, "volume": 343173.0, "close_time": 1760842799999, "quote_volume": 20082.05088, "trades": 387, "taker_buy_base": 229271.0, "taker_buy_quote": 13415.97157 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.05851, "high": 0.05893, "low": 0.05846, "close": 0.05885, "volume": 1155935.0, "close_time": 1760846399999, "quote_volume": 67854.24427, "trades": 531, "taker_buy_base": 1003446.0, "taker_buy_quote": 58904.61868 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.05885, "high": 0.05911, "low": 0.05878, "close": 0.05889, "volume": 1079802.0, "close_time": 1760849999999, "quote_volume": 63613.322, "trades": 757, "taker_buy_base": 596844.0, "taker_buy_quote": 35165.51558 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0589, "high": 0.05896, "low": 0.05868, "close": 0.05873, "volume": 458088.0, "close_time": 1760853599999, "quote_volume": 26942.9631, "trades": 436, "taker_buy_base": 253535.0, "taker_buy_quote": 14908.71782 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.05873, "high": 0.05875, "low": 0.05831, "close": 0.05848, "volume": 1904771.0, "close_time": 1760857199999, "quote_volume": 111372.82215, "trades": 956, "taker_buy_base": 1009787.0, "taker_buy_quote": 59059.90634 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.05846, "high": 0.05864, "low": 0.05846, "close": 0.05855, "volume": 284267.0, "close_time": 1760860799999, "quote_volume": 16638.88974, "trades": 247, "taker_buy_base": 202152.0, "taker_buy_quote": 11831.74829 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.05856, "high": 0.05988, "low": 0.05856, "close": 0.05908, "volume": 4244748.0, "close_time": 1760864399999, "quote_volume": 251395.40914, "trades": 3096, "taker_buy_base": 3104083.0, "taker_buy_quote": 183785.86843 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.05907, "high": 0.05945, "low": 0.05866, "close": 0.05918, "volume": 3428085.0, "close_time": 1760867999999, "quote_volume": 202532.42933, "trades": 2082, "taker_buy_base": 1524022.0, "taker_buy_quote": 90073.10797 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.05917, "high": 0.05962, "low": 0.05905, "close": 0.05931, "volume": 1894053.0, "close_time": 1760871599999, "quote_volume": 112392.77262, "trades": 1465, "taker_buy_base": 656971.0, "taker_buy_quote": 38997.78645 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.05933, "high": 0.0596, "low": 0.05913, "close": 0.05929, "volume": 1605189.0, "close_time": 1760875199999, "quote_volume": 95355.60772, "trades": 1254, "taker_buy_base": 781207.0, "taker_buy_quote": 46415.22491 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.05929, "high": 0.05932, "low": 0.05909, "close": 0.05927, "volume": 819695.0, "close_time": 1760878799999, "quote_volume": 48528.02898, "trades": 579, "taker_buy_base": 404553.0, "taker_buy_quote": 23962.14518 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.05929, "high": 0.05999, "low": 0.05922, "close": 0.05989, "volume": 2250166.0, "close_time": 1760882399999, "quote_volume": 133878.62858, "trades": 1584, "taker_buy_base": 998194.0, "taker_buy_quote": 59470.25754 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0599, "high": 0.05992, "low": 0.05949, "close": 0.05965, "volume": 2251791.0, "close_time": 1760885999999, "quote_volume": 134455.69152, "trades": 1825, "taker_buy_base": 771217.0, "taker_buy_quote": 46076.93267 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.05965, "high": 0.05966, "low": 0.0591, "close": 0.05931, "volume": 1397865.0, "close_time": 1760889599999, "quote_volume": 82987.81511, "trades": 990, "taker_buy_base": 713094.0, "taker_buy_quote": 42326.49545 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.05931, "high": 0.05942, "low": 0.05919, "close": 0.05925, "volume": 806319.0, "close_time": 1760893199999, "quote_volume": 47832.94136, "trades": 520, "taker_buy_base": 225721.0, "taker_buy_quote": 13388.41667 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.05925, "high": 0.05959, "low": 0.05887, "close": 0.05903, "volume": 1689337.0, "close_time": 1760896799999, "quote_volume": 100023.85697, "trades": 1211, "taker_buy_base": 771516.0, "taker_buy_quote": 45731.2946 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.05904, "high": 0.05925, "low": 0.05898, "close": 0.05922, "volume": 767391.0, "close_time": 1760900399999, "quote_volume": 45343.37373, "trades": 430, "taker_buy_base": 567716.0, "taker_buy_quote": 33546.90979 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.05922, "high": 0.05932, "low": 0.05907, "close": 0.05923, "volume": 1094619.0, "close_time": 1760903999999, "quote_volume": 64831.7928, "trades": 569, "taker_buy_base": 835505.0, "taker_buy_quote": 49487.24072 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.05922, "high": 0.05953, "low": 0.05832, "close": 0.05894, "volume": 9631150.0, "close_time": 1760907599999, "quote_volume": 567734.73397, "trades": 3283, "taker_buy_base": 2988800.0, "taker_buy_quote": 176714.64563 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.05893, "high": 0.05894, "low": 0.05863, "close": 0.05885, "volume": 1089519.0, "close_time": 1760911199999, "quote_volume": 64097.22048, "trades": 357, "taker_buy_base": 828990.0, "taker_buy_quote": 48792.63008 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.05886, "high": 0.05917, "low": 0.05871, "close": 0.05902, "volume": 866888.0, "close_time": 1760914799999, "quote_volume": 51037.02282, "trades": 770, "taker_buy_base": 671148.0, "taker_buy_quote": 39513.96144 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.05901, "high": 0.05901, "low": 0.05864, "close": 0.05873, "volume": 488880.0, "close_time": 1760918399999, "quote_volume": 28768.95048, "trades": 522, "taker_buy_base": 334700.0, "taker_buy_quote": 19689.23791 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.05872, "high": 0.05882, "low": 0.05833, "close": 0.05879, "volume": 2817119.0, "close_time": 1760921999999, "quote_volume": 165054.70318, "trades": 2023, "taker_buy_base": 2222806.0, "taker_buy_quote": 130250.51843 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.05879, "high": 0.05881, "low": 0.05846, "close": 0.05846, "volume": 1776385.0, "close_time": 1760925599999, "quote_volume": 104063.81956, "trades": 1409, "taker_buy_base": 875013.0, "taker_buy_quote": 51287.86539 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.05849, "high": 0.05891, "low": 0.05847, "close": 0.05869, "volume": 791918.0, "close_time": 1760929199999, "quote_volume": 46469.75769, "trades": 759, "taker_buy_base": 492566.0, "taker_buy_quote": 28898.08655 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.05869, "high": 0.05947, "low": 0.0585, "close": 0.05932, "volume": 1297521.0, "close_time": 1760932799999, "quote_volume": 76409.57448, "trades": 1261, "taker_buy_base": 649944.0, "taker_buy_quote": 38290.58746 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.05932, "high": 0.0595, "low": 0.05916, "close": 0.0593, "volume": 1265968.0, "close_time": 1760936399999, "quote_volume": 75108.72972, "trades": 1025, "taker_buy_base": 624916.0, "taker_buy_quote": 37047.29083 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0593, "high": 0.05939, "low": 0.05921, "close": 0.05932, "volume": 2306977.0, "close_time": 1760939999999, "quote_volume": 136799.33772, "trades": 1104, "taker_buy_base": 419386.0, "taker_buy_quote": 24876.82767 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.05931, "high": 0.05982, "low": 0.05925, "close": 0.05968, "volume": 2673201.0, "close_time": 1760943599999, "quote_volume": 158840.83092, "trades": 1636, "taker_buy_base": 1503039.0, "taker_buy_quote": 89322.18648 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.05968, "high": 0.05999, "low": 0.05927, "close": 0.05935, "volume": 1623826.0, "close_time": 1760947199999, "quote_volume": 96730.0823, "trades": 1545, "taker_buy_base": 742020.0, "taker_buy_quote": 44218.79919 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.05936, "high": 0.05956, "low": 0.05919, "close": 0.05922, "volume": 2565379.0, "close_time": 1760950799999, "quote_volume": 152284.04326, "trades": 1371, "taker_buy_base": 778269.0, "taker_buy_quote": 46191.3458 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.05921, "high": 0.05922, "low": 0.05884, "close": 0.05915, "volume": 1234227.0, "close_time": 1760954399999, "quote_volume": 72799.31831, "trades": 1399, "taker_buy_base": 572042.0, "taker_buy_quote": 33750.67798 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.05915, "high": 0.05923, "low": 0.05862, "close": 0.05889, "volume": 995658.0, "close_time": 1760957999999, "quote_volume": 58657.84018, "trades": 824, "taker_buy_base": 394616.0, "taker_buy_quote": 23258.71393 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.05889, "high": 0.05892, "low": 0.05856, "close": 0.05882, "volume": 1972418.0, "close_time": 1760961599999, "quote_volume": 115866.01884, "trades": 1016, "taker_buy_base": 851513.0, "taker_buy_quote": 50029.09945 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.05881, "high": 0.05895, "low": 0.05871, "close": 0.05882, "volume": 1207357.0, "close_time": 1760965199999, "quote_volume": 71016.73644, "trades": 480, "taker_buy_base": 912310.0, "taker_buy_quote": 53666.26456 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.05883, "high": 0.05898, "low": 0.05861, "close": 0.05873, "volume": 794850.0, "close_time": 1760968799999, "quote_volume": 46744.77198, "trades": 715, "taker_buy_base": 505053.0, "taker_buy_quote": 29688.48979 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.05873, "high": 0.05926, "low": 0.05861, "close": 0.05924, "volume": 1022935.0, "close_time": 1760972399999, "quote_volume": 60167.18815, "trades": 747, "taker_buy_base": 441867.0, "taker_buy_quote": 25992.76442 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.05925, "high": 0.05934, "low": 0.05888, "close": 0.05888, "volume": 673935.0, "close_time": 1760975999999, "quote_volume": 39903.14039, "trades": 797, "taker_buy_base": 217178.0, "taker_buy_quote": 12859.3248 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.05887, "high": 0.05888, "low": 0.058, "close": 0.05834, "volume": 5399877.0, "close_time": 1760979599999, "quote_volume": 315334.80555, "trades": 3632, "taker_buy_base": 3560609.0, "taker_buy_quote": 208066.62558 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.05835, "high": 0.05856, "low": 0.05824, "close": 0.0583, "volume": 1773359.0, "close_time": 1760983199999, "quote_volume": 103574.84855, "trades": 1590, "taker_buy_base": 1082234.0, "taker_buy_quote": 63218.32578 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.05829, "high": 0.05867, "low": 0.05817, "close": 0.05851, "volume": 961139.0, "close_time": 1760986799999, "quote_volume": 56083.47877, "trades": 759, "taker_buy_base": 599565.0, "taker_buy_quote": 34975.80496 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0585, "high": 0.05864, "low": 0.05839, "close": 0.05853, "volume": 551115.0, "close_time": 1760990399999, "quote_volume": 32230.73448, "trades": 523, "taker_buy_base": 304613.0, "taker_buy_quote": 17818.63804 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.05852, "high": 0.05867, "low": 0.05844, "close": 0.0586, "volume": 562484.0, "close_time": 1760993999999, "quote_volume": 32925.28882, "trades": 489, "taker_buy_base": 271009.0, "taker_buy_quote": 15870.38306 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0586, "high": 0.05889, "low": 0.05811, "close": 0.05829, "volume": 1466783.0, "close_time": 1760997599999, "quote_volume": 85770.42211, "trades": 556, "taker_buy_base": 624432.0, "taker_buy_quote": 36528.46037 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0583, "high": 0.0585, "low": 0.05824, "close": 0.05841, "volume": 427455.0, "close_time": 1761001199999, "quote_volume": 24965.58464, "trades": 396, "taker_buy_base": 162147.0, "taker_buy_quote": 9463.8614 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0584, "high": 0.05841, "low": 0.05821, "close": 0.05834, "volume": 430972.0, "close_time": 1761004799999, "quote_volume": 25126.95068, "trades": 341, "taker_buy_base": 247320.0, "taker_buy_quote": 14423.87767 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0583, "high": 0.05843, "low": 0.0583, "close": 0.05833, "volume": 212350.0, "close_time": 1761008399999, "quote_volume": 12398.17403, "trades": 261, "taker_buy_base": 106746.0, "taker_buy_quote": 6232.6645 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.05833, "high": 0.05845, "low": 0.05818, "close": 0.05834, "volume": 836711.0, "close_time": 1761011999999, "quote_volume": 48801.2602, "trades": 665, "taker_buy_base": 613777.0, "taker_buy_quote": 35796.73485 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.05834, "high": 0.05838, "low": 0.05816, "close": 0.05825, "volume": 787316.0, "close_time": 1761015599999, "quote_volume": 45861.6843, "trades": 573, "taker_buy_base": 603868.0, "taker_buy_quote": 35177.75644 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.05824, "high": 0.05832, "low": 0.05803, "close": 0.05823, "volume": 648933.0, "close_time": 1761019199999, "quote_volume": 37761.47873, "trades": 504, "taker_buy_base": 495439.0, "taker_buy_quote": 28833.08455 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.05822, "high": 0.05837, "low": 0.058, "close": 0.05812, "volume": 3222930.0, "close_time": 1761022799999, "quote_volume": 187499.56532, "trades": 2051, "taker_buy_base": 2300491.0, "taker_buy_quote": 133869.0089 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.05812, "high": 0.05883, "low": 0.058, "close": 0.0588, "volume": 2556911.0, "close_time": 1761026399999, "quote_volume": 149116.46457, "trades": 1717, "taker_buy_base": 1967868.0, "taker_buy_quote": 114766.60994 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.05881, "high": 0.05946, "low": 0.05871, "close": 0.05898, "volume": 2552887.0, "close_time": 1761029999999, "quote_volume": 150877.90118, "trades": 1969, "taker_buy_base": 1485674.0, "taker_buy_quote": 87784.99951 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.05898, "high": 0.06103, "low": 0.05892, "close": 0.06062, "volume": 7006007.0, "close_time": 1761033599999, "quote_volume": 420729.14622, "trades": 5289, "taker_buy_base": 3759129.0, "taker_buy_quote": 225990.99129 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.06052, "high": 0.06223, "low": 0.06001, "close": 0.06069, "volume": 21001570.0, "close_time": 1761037199999, "quote_volume": 1286299.06121, "trades": 10014, "taker_buy_base": 11567481.0, "taker_buy_quote": 708957.29557 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.06067, "high": 0.06118, "low": 0.05989, "close": 0.06116, "volume": 5914541.0, "close_time": 1761040799999, "quote_volume": 357511.43112, "trades": 5030, "taker_buy_base": 2941548.0, "taker_buy_quote": 177777.93227 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.06116, "high": 0.0614, "low": 0.06037, "close": 0.06077, "volume": 2991712.0, "close_time": 1761044399999, "quote_volume": 181891.95075, "trades": 2973, "taker_buy_base": 1496674.0, "taker_buy_quote": 91036.14671 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.06076, "high": 0.06076, "low": 0.05996, "close": 0.0604, "volume": 3783995.0, "close_time": 1761047999999, "quote_volume": 228615.39157, "trades": 2328, "taker_buy_base": 1521980.0, "taker_buy_quote": 91985.37612 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0604, "high": 0.06083, "low": 0.05989, "close": 0.05989, "volume": 2051808.0, "close_time": 1761051599999, "quote_volume": 123845.18101, "trades": 1702, "taker_buy_base": 761773.0, "taker_buy_quote": 46002.77482 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0599, "high": 0.06005, "low": 0.05913, "close": 0.05935, "volume": 3206541.0, "close_time": 1761055199999, "quote_volume": 190969.79295, "trades": 2362, "taker_buy_base": 1218671.0, "taker_buy_quote": 72654.54282 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.05933, "high": 0.06041, "low": 0.0592, "close": 0.0604, "volume": 3436958.0, "close_time": 1761058799999, "quote_volume": 205496.55564, "trades": 2776, "taker_buy_base": 1535702.0, "taker_buy_quote": 91836.30813 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.06041, "high": 0.0614, "low": 0.06017, "close": 0.06138, "volume": 5261966.0, "close_time": 1761062399999, "quote_volume": 320383.52045, "trades": 2049, "taker_buy_base": 2676435.0, "taker_buy_quote": 162859.12401 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.06138, "high": 0.06177, "low": 0.06107, "close": 0.06114, "volume": 3340682.0, "close_time": 1761065999999, "quote_volume": 204957.06327, "trades": 1292, "taker_buy_base": 1512966.0, "taker_buy_quote": 92825.67218 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.06113, "high": 0.06136, "low": 0.06057, "close": 0.061, "volume": 3830838.0, "close_time": 1761069599999, "quote_volume": 233778.96387, "trades": 1624, "taker_buy_base": 1662855.0, "taker_buy_quote": 101616.57973 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.06099, "high": 0.06111, "low": 0.06037, "close": 0.0605, "volume": 1462608.0, "close_time": 1761073199999, "quote_volume": 88565.06568, "trades": 894, "taker_buy_base": 758892.0, "taker_buy_quote": 45956.98546 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0605, "high": 0.06053, "low": 0.05964, "close": 0.05964, "volume": 2460943.0, "close_time": 1761076799999, "quote_volume": 148265.94317, "trades": 707, "taker_buy_base": 509880.0, "taker_buy_quote": 30631.48535 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.05964, "high": 0.05973, "low": 0.05923, "close": 0.05947, "volume": 619425.0, "close_time": 1761080399999, "quote_volume": 36827.48039, "trades": 479, "taker_buy_base": 329315.0, "taker_buy_quote": 19583.3501 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.05941, "high": 0.05968, "low": 0.05895, "close": 0.0593, "volume": 586831.0, "close_time": 1761083999999, "quote_volume": 34809.40263, "trades": 500, "taker_buy_base": 310343.0, "taker_buy_quote": 18408.62252 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.05924, "high": 0.05925, "low": 0.05838, "close": 0.05855, "volume": 1906498.0, "close_time": 1761087599999, "quote_volume": 111720.84151, "trades": 971, "taker_buy_base": 833106.0, "taker_buy_quote": 48838.2699 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.05856, "high": 0.05866, "low": 0.05785, "close": 0.05804, "volume": 8641396.0, "close_time": 1761091199999, "quote_volume": 502787.51334, "trades": 2106, "taker_buy_base": 3276286.0, "taker_buy_quote": 191019.50641 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.05805, "high": 0.05838, "low": 0.05772, "close": 0.058, "volume": 10019042.0, "close_time": 1761094799999, "quote_volume": 581498.25885, "trades": 1842, "taker_buy_base": 7582988.0, "taker_buy_quote": 440154.83106 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.058, "high": 0.0583, "low": 0.05788, "close": 0.05798, "volume": 2160040.0, "close_time": 1761098399999, "quote_volume": 125412.3454, "trades": 1228, "taker_buy_base": 1387507.0, "taker_buy_quote": 80568.88869 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.05798, "high": 0.05804, "low": 0.05766, "close": 0.05793, "volume": 1669986.0, "close_time": 1761101999999, "quote_volume": 96607.22944, "trades": 1052, "taker_buy_base": 1011431.0, "taker_buy_quote": 58525.45056 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.05796, "high": 0.058, "low": 0.05751, "close": 0.0578, "volume": 2406999.0, "close_time": 1761105599999, "quote_volume": 138957.37214, "trades": 1033, "taker_buy_base": 945365.0, "taker_buy_quote": 54627.76871 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.05782, "high": 0.05806, "low": 0.05772, "close": 0.05798, "volume": 757274.0, "close_time": 1761109199999, "quote_volume": 43839.27682, "trades": 470, "taker_buy_base": 556414.0, "taker_buy_quote": 32210.28306 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.05797, "high": 0.05836, "low": 0.05773, "close": 0.05832, "volume": 2447004.0, "close_time": 1761112799999, "quote_volume": 141882.13257, "trades": 834, "taker_buy_base": 1649569.0, "taker_buy_quote": 95665.40173 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.05827, "high": 0.05832, "low": 0.058, "close": 0.05802, "volume": 501194.0, "close_time": 1761116399999, "quote_volume": 29156.14481, "trades": 373, "taker_buy_base": 214983.0, "taker_buy_quote": 12508.21324 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.05798, "high": 0.0585, "low": 0.05792, "close": 0.05843, "volume": 1834383.0, "close_time": 1761119999999, "quote_volume": 106781.26456, "trades": 717, "taker_buy_base": 1176515.0, "taker_buy_quote": 68424.05125 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.05842, "high": 0.05891, "low": 0.05805, "close": 0.05882, "volume": 1534850.0, "close_time": 1761123599999, "quote_volume": 89865.87168, "trades": 741, "taker_buy_base": 928471.0, "taker_buy_quote": 54382.90857 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.05878, "high": 0.059, "low": 0.05855, "close": 0.05859, "volume": 1742802.0, "close_time": 1761127199999, "quote_volume": 102417.52625, "trades": 761, "taker_buy_base": 813587.0, "taker_buy_quote": 47801.40424 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.05863, "high": 0.0587, "low": 0.05819, "close": 0.0582, "volume": 1514340.0, "close_time": 1761130799999, "quote_volume": 88386.96859, "trades": 598, "taker_buy_base": 1044112.0, "taker_buy_quote": 60902.85501 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0582, "high": 0.05855, "low": 0.05777, "close": 0.05817, "volume": 1394542.0, "close_time": 1761134399999, "quote_volume": 81096.96176, "trades": 902, "taker_buy_base": 745953.0, "taker_buy_quote": 43378.46635 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.05817, "high": 0.05851, "low": 0.05809, "close": 0.05824, "volume": 565059.0, "close_time": 1761137999999, "quote_volume": 32927.70171, "trades": 433, "taker_buy_base": 294595.0, "taker_buy_quote": 17169.81757 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.05825, "high": 0.05875, "low": 0.05808, "close": 0.05859, "volume": 892309.0, "close_time": 1761141599999, "quote_volume": 52065.3819, "trades": 636, "taker_buy_base": 470334.0, "taker_buy_quote": 27439.95048 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.05854, "high": 0.05865, "low": 0.05715, "close": 0.05804, "volume": 5860577.0, "close_time": 1761145199999, "quote_volume": 337961.01599, "trades": 2035, "taker_buy_base": 2348072.0, "taker_buy_quote": 135498.79155 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.05805, "high": 0.05984, "low": 0.0574, "close": 0.05882, "volume": 10698757.0, "close_time": 1761148799999, "quote_volume": 626593.79392, "trades": 3693, "taker_buy_base": 7426787.0, "taker_buy_quote": 434652.01464 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.05879, "high": 0.0593, "low": 0.05849, "close": 0.05892, "volume": 7567009.0, "close_time": 1761152399999, "quote_volume": 446144.50841, "trades": 2172, "taker_buy_base": 5304640.0, "taker_buy_quote": 312881.93388 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.05892, "high": 0.05921, "low": 0.05823, "close": 0.0585, "volume": 2087493.0, "close_time": 1761155999999, "quote_volume": 122772.14309, "trades": 1105, "taker_buy_base": 898214.0, "taker_buy_quote": 52772.34747 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.05851, "high": 0.0588, "low": 0.05803, "close": 0.05842, "volume": 7618495.0, "close_time": 1761159599999, "quote_volume": 445523.70813, "trades": 1494, "taker_buy_base": 6008519.0, "taker_buy_quote": 351381.82371 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.05847, "high": 0.05898, "low": 0.0582, "close": 0.05858, "volume": 1133496.0, "close_time": 1761163199999, "quote_volume": 66422.96422, "trades": 640, "taker_buy_base": 507347.0, "taker_buy_quote": 29709.80073 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.05858, "high": 0.05861, "low": 0.05824, "close": 0.05839, "volume": 1284685.0, "close_time": 1761166799999, "quote_volume": 75026.31181, "trades": 523, "taker_buy_base": 771363.0, "taker_buy_quote": 45039.95435 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.05837, "high": 0.0584, "low": 0.05776, "close": 0.05825, "volume": 2009018.0, "close_time": 1761170399999, "quote_volume": 116855.34103, "trades": 896, "taker_buy_base": 1108908.0, "taker_buy_quote": 64541.88282 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.05826, "high": 0.05859, "low": 0.05772, "close": 0.05794, "volume": 1828364.0, "close_time": 1761173999999, "quote_volume": 106110.12073, "trades": 972, "taker_buy_base": 796362.0, "taker_buy_quote": 46180.25038 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.05795, "high": 0.05838, "low": 0.05791, "close": 0.05804, "volume": 1877788.0, "close_time": 1761177599999, "quote_volume": 109117.3107, "trades": 1133, "taker_buy_base": 641016.0, "taker_buy_quote": 37254.66474 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.05803, "high": 0.05815, "low": 0.05794, "close": 0.058, "volume": 693464.0, "close_time": 1761181199999, "quote_volume": 40251.57022, "trades": 743, "taker_buy_base": 357329.0, "taker_buy_quote": 20739.43695 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.058, "high": 0.05819, "low": 0.05797, "close": 0.05802, "volume": 372192.0, "close_time": 1761184799999, "quote_volume": 21617.58377, "trades": 502, "taker_buy_base": 188886.0, "taker_buy_quote": 10967.88847 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.05801, "high": 0.05815, "low": 0.05795, "close": 0.05798, "volume": 291092.0, "close_time": 1761188399999, "quote_volume": 16896.05195, "trades": 338, "taker_buy_base": 139825.0, "taker_buy_quote": 8113.24543 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.05799, "high": 0.05816, "low": 0.05789, "close": 0.05796, "volume": 496054.0, "close_time": 1761191999999, "quote_volume": 28792.67092, "trades": 410, "taker_buy_base": 214485.0, "taker_buy_quote": 12445.18546 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.05795, "high": 0.05868, "low": 0.0579, "close": 0.05833, "volume": 931123.0, "close_time": 1761195599999, "quote_volume": 54267.6413, "trades": 777, "taker_buy_base": 637939.0, "taker_buy_quote": 37143.76312 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.05831, "high": 0.05911, "low": 0.0582, "close": 0.05862, "volume": 1638639.0, "close_time": 1761199199999, "quote_volume": 96161.18655, "trades": 1506, "taker_buy_base": 964253.0, "taker_buy_quote": 56584.24413 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.05863, "high": 0.05913, "low": 0.05861, "close": 0.05894, "volume": 952282.0, "close_time": 1761202799999, "quote_volume": 56072.02113, "trades": 919, "taker_buy_base": 386777.0, "taker_buy_quote": 22770.72094 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.05895, "high": 0.05929, "low": 0.05868, "close": 0.05879, "volume": 745056.0, "close_time": 1761206399999, "quote_volume": 43896.72251, "trades": 745, "taker_buy_base": 301707.0, "taker_buy_quote": 17775.90887 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0588, "high": 0.05895, "low": 0.0587, "close": 0.05876, "volume": 473926.0, "close_time": 1761209999999, "quote_volume": 27885.50535, "trades": 619, "taker_buy_base": 200550.0, "taker_buy_quote": 11798.23753 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.05877, "high": 0.05885, "low": 0.05871, "close": 0.05875, "volume": 402840.0, "close_time": 1761213599999, "quote_volume": 23680.49948, "trades": 428, "taker_buy_base": 212292.0, "taker_buy_quote": 12478.21364 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.05876, "high": 0.05991, "low": 0.05874, "close": 0.05961, "volume": 5990056.0, "close_time": 1761217199999, "quote_volume": 356244.2225, "trades": 2152, "taker_buy_base": 2954862.0, "taker_buy_quote": 175530.35078 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0596, "high": 0.05967, "low": 0.05932, "close": 0.05945, "volume": 2481389.0, "close_time": 1761220799999, "quote_volume": 147823.66692, "trades": 636, "taker_buy_base": 540270.0, "taker_buy_quote": 32160.89371 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.05945, "high": 0.05951, "low": 0.05914, "close": 0.05948, "volume": 530901.0, "close_time": 1761224399999, "quote_volume": 31513.06091, "trades": 652, "taker_buy_base": 217583.0, "taker_buy_quote": 12911.18496 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.05947, "high": 0.05978, "low": 0.05925, "close": 0.05975, "volume": 766356.0, "close_time": 1761227999999, "quote_volume": 45660.24861, "trades": 828, "taker_buy_base": 425050.0, "taker_buy_quote": 25329.29964 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.05976, "high": 0.05988, "low": 0.05943, "close": 0.0597, "volume": 565122.0, "close_time": 1761231599999, "quote_volume": 33710.10298, "trades": 817, "taker_buy_base": 213366.0, "taker_buy_quote": 12723.51111 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.05972, "high": 0.05982, "low": 0.05929, "close": 0.05952, "volume": 814555.0, "close_time": 1761235199999, "quote_volume": 48510.43739, "trades": 908, "taker_buy_base": 412534.0, "taker_buy_quote": 24564.52714 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.05953, "high": 0.06006, "low": 0.05951, "close": 0.05995, "volume": 788991.0, "close_time": 1761238799999, "quote_volume": 47096.01404, "trades": 772, "taker_buy_base": 301777.0, "taker_buy_quote": 18011.86447 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.05995, "high": 0.06049, "low": 0.05975, "close": 0.06004, "volume": 3030686.0, "close_time": 1761242399999, "quote_volume": 182232.13121, "trades": 2226, "taker_buy_base": 912836.0, "taker_buy_quote": 54848.29211 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.06004, "high": 0.06058, "low": 0.05991, "close": 0.05991, "volume": 2454994.0, "close_time": 1761245999999, "quote_volume": 147853.07547, "trades": 1692, "taker_buy_base": 1525188.0, "taker_buy_quote": 91863.24688 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.05993, "high": 0.05994, "low": 0.05952, "close": 0.05952, "volume": 333432.0, "close_time": 1761249599999, "quote_volume": 19910.17707, "trades": 529, "taker_buy_base": 225096.0, "taker_buy_quote": 13440.15769 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.05951, "high": 0.05951, "low": 0.0587, "close": 0.0589, "volume": 3083978.0, "close_time": 1761253199999, "quote_volume": 181981.02412, "trades": 1928, "taker_buy_base": 729737.0, "taker_buy_quote": 43125.24776 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.05888, "high": 0.05899, "low": 0.05874, "close": 0.05876, "volume": 333363.0, "close_time": 1761256799999, "quote_volume": 19628.86873, "trades": 269, "taker_buy_base": 183117.0, "taker_buy_quote": 10778.46032 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.05874, "high": 0.05891, "low": 0.05862, "close": 0.05869, "volume": 567067.0, "close_time": 1761260399999, "quote_volume": 33336.94855, "trades": 544, "taker_buy_base": 343150.0, "taker_buy_quote": 20169.35603 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0587, "high": 0.05871, "low": 0.05841, "close": 0.05857, "volume": 767596.0, "close_time": 1761263999999, "quote_volume": 44922.90487, "trades": 753, "taker_buy_base": 543113.0, "taker_buy_quote": 31779.87291 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.05858, "high": 0.05871, "low": 0.05852, "close": 0.05867, "volume": 585539.0, "close_time": 1761267599999, "quote_volume": 34328.19711, "trades": 642, "taker_buy_base": 284491.0, "taker_buy_quote": 16679.27285 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.05867, "high": 0.05909, "low": 0.05853, "close": 0.05903, "volume": 987990.0, "close_time": 1761271199999, "quote_volume": 58071.62249, "trades": 707, "taker_buy_base": 727728.0, "taker_buy_quote": 42777.31646 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.05902, "high": 0.05954, "low": 0.05881, "close": 0.05941, "volume": 1591042.0, "close_time": 1761274799999, "quote_volume": 94209.90031, "trades": 1014, "taker_buy_base": 980747.0, "taker_buy_quote": 58087.72011 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0594, "high": 0.05959, "low": 0.0592, "close": 0.0594, "volume": 644487.0, "close_time": 1761278399999, "quote_volume": 38273.39416, "trades": 502, "taker_buy_base": 337965.0, "taker_buy_quote": 20066.02466 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0594, "high": 0.05988, "low": 0.05926, "close": 0.05982, "volume": 722425.0, "close_time": 1761281999999, "quote_volume": 43103.91749, "trades": 832, "taker_buy_base": 470037.0, "taker_buy_quote": 28058.15819 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.05982, "high": 0.05984, "low": 0.0597, "close": 0.05972, "volume": 411638.0, "close_time": 1761285599999, "quote_volume": 24603.38803, "trades": 418, "taker_buy_base": 200524.0, "taker_buy_quote": 11986.42522 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.05973, "high": 0.05981, "low": 0.05958, "close": 0.05975, "volume": 509922.0, "close_time": 1761289199999, "quote_volume": 30437.90501, "trades": 494, "taker_buy_base": 334750.0, "taker_buy_quote": 19979.78967 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.05974, "high": 0.05983, "low": 0.0592, "close": 0.0594, "volume": 1021348.0, "close_time": 1761292799999, "quote_volume": 60780.81817, "trades": 888, "taker_buy_base": 611610.0, "taker_buy_quote": 36372.74271 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.05941, "high": 0.05952, "low": 0.05918, "close": 0.05937, "volume": 566250.0, "close_time": 1761296399999, "quote_volume": 33602.18328, "trades": 631, "taker_buy_base": 332272.0, "taker_buy_quote": 19715.46161 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.05936, "high": 0.05937, "low": 0.05915, "close": 0.05931, "volume": 729487.0, "close_time": 1761299999999, "quote_volume": 43237.5047, "trades": 577, "taker_buy_base": 428919.0, "taker_buy_quote": 25425.92946 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.05932, "high": 0.05982, "low": 0.05887, "close": 0.05943, "volume": 1864654.0, "close_time": 1761303599999, "quote_volume": 110533.2477, "trades": 1291, "taker_buy_base": 1446486.0, "taker_buy_quote": 85789.69834 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.05941, "high": 0.05941, "low": 0.05893, "close": 0.05924, "volume": 787607.0, "close_time": 1761307199999, "quote_volume": 46581.36116, "trades": 897, "taker_buy_base": 516413.0, "taker_buy_quote": 30543.19917 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.05925, "high": 0.06025, "low": 0.05902, "close": 0.05954, "volume": 1906648.0, "close_time": 1761310799999, "quote_volume": 113654.21331, "trades": 2126, "taker_buy_base": 865989.0, "taker_buy_quote": 51587.1467 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.05954, "high": 0.0596, "low": 0.05908, "close": 0.05931, "volume": 1153942.0, "close_time": 1761314399999, "quote_volume": 68522.1326, "trades": 1365, "taker_buy_base": 598814.0, "taker_buy_quote": 35565.17377 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.05931, "high": 0.05931, "low": 0.05873, "close": 0.05903, "volume": 1091061.0, "close_time": 1761317999999, "quote_volume": 64386.60117, "trades": 1271, "taker_buy_base": 465835.0, "taker_buy_quote": 27491.15463 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.05902, "high": 0.05906, "low": 0.05783, "close": 0.05821, "volume": 7586020.0, "close_time": 1761321599999, "quote_volume": 443413.64852, "trades": 1704, "taker_buy_base": 4440518.0, "taker_buy_quote": 259433.58843 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.05821, "high": 0.05824, "low": 0.05726, "close": 0.05765, "volume": 7657416.0, "close_time": 1761325199999, "quote_volume": 442380.07888, "trades": 3404, "taker_buy_base": 2109805.0, "taker_buy_quote": 121692.73286 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.05766, "high": 0.05818, "low": 0.05766, "close": 0.0578, "volume": 669131.0, "close_time": 1761328799999, "quote_volume": 38756.60224, "trades": 611, "taker_buy_base": 346869.0, "taker_buy_quote": 20086.45926 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.05778, "high": 0.05786, "low": 0.05766, "close": 0.05782, "volume": 720116.0, "close_time": 1761332399999, "quote_volume": 41581.14393, "trades": 564, "taker_buy_base": 484513.0, "taker_buy_quote": 27973.30729 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.05782, "high": 0.05817, "low": 0.0578, "close": 0.05788, "volume": 921839.0, "close_time": 1761335999999, "quote_volume": 53449.56321, "trades": 594, "taker_buy_base": 351228.0, "taker_buy_quote": 20366.38375 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.05788, "high": 0.05818, "low": 0.05788, "close": 0.0581, "volume": 320080.0, "close_time": 1761339599999, "quote_volume": 18581.54121, "trades": 311, "taker_buy_base": 164118.0, "taker_buy_quote": 9528.52317 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0581, "high": 0.05822, "low": 0.058, "close": 0.05809, "volume": 641407.0, "close_time": 1761343199999, "quote_volume": 37280.45648, "trades": 350, "taker_buy_base": 219027.0, "taker_buy_quote": 12723.36663 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.05809, "high": 0.05825, "low": 0.05804, "close": 0.05812, "volume": 540196.0, "close_time": 1761346799999, "quote_volume": 31415.46321, "trades": 289, "taker_buy_base": 425565.0, "taker_buy_quote": 24744.48324 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.05811, "high": 0.05813, "low": 0.05784, "close": 0.05791, "volume": 1103631.0, "close_time": 1761350399999, "quote_volume": 63972.3161, "trades": 541, "taker_buy_base": 474170.0, "taker_buy_quote": 27496.54683 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.05789, "high": 0.05809, "low": 0.05781, "close": 0.05809, "volume": 1649342.0, "close_time": 1761353999999, "quote_volume": 95608.07459, "trades": 921, "taker_buy_base": 899976.0, "taker_buy_quote": 52145.40022 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0581, "high": 0.05827, "low": 0.05799, "close": 0.05814, "volume": 1169972.0, "close_time": 1761357599999, "quote_volume": 68056.67511, "trades": 494, "taker_buy_base": 501686.0, "taker_buy_quote": 29175.61037 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.05816, "high": 0.0582, "low": 0.0581, "close": 0.05813, "volume": 105799.0, "close_time": 1761361199999, "quote_volume": 6151.97658, "trades": 142, "taker_buy_base": 58014.0, "taker_buy_quote": 3373.20283 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.05812, "high": 0.05817, "low": 0.05798, "close": 0.05814, "volume": 449812.0, "close_time": 1761364799999, "quote_volume": 26122.23873, "trades": 318, "taker_buy_base": 340454.0, "taker_buy_quote": 19771.73249 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.05817, "high": 0.05819, "low": 0.05797, "close": 0.05802, "volume": 405544.0, "close_time": 1761368399999, "quote_volume": 23555.59598, "trades": 245, "taker_buy_base": 278282.0, "taker_buy_quote": 16165.92373 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.05796, "high": 0.05807, "low": 0.05769, "close": 0.05806, "volume": 802961.0, "close_time": 1761371999999, "quote_volume": 46458.20185, "trades": 481, "taker_buy_base": 540370.0, "taker_buy_quote": 31264.35598 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.05809, "high": 0.05809, "low": 0.05766, "close": 0.05774, "volume": 985265.0, "close_time": 1761375599999, "quote_volume": 56938.72175, "trades": 470, "taker_buy_base": 483699.0, "taker_buy_quote": 27969.11605 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.05772, "high": 0.05792, "low": 0.05756, "close": 0.05777, "volume": 1042249.0, "close_time": 1761379199999, "quote_volume": 60161.1327, "trades": 450, "taker_buy_base": 699671.0, "taker_buy_quote": 40404.27991 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.05776, "high": 0.05801, "low": 0.05775, "close": 0.05799, "volume": 380664.0, "close_time": 1761382799999, "quote_volume": 22049.83582, "trades": 235, "taker_buy_base": 150305.0, "taker_buy_quote": 8699.17173 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.05799, "high": 0.05807, "low": 0.05793, "close": 0.05793, "volume": 302365.0, "close_time": 1761386399999, "quote_volume": 17537.91546, "trades": 296, "taker_buy_base": 135348.0, "taker_buy_quote": 7849.89214 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.05793, "high": 0.05806, "low": 0.0579, "close": 0.05796, "volume": 1091666.0, "close_time": 1761389999999, "quote_volume": 63227.87216, "trades": 324, "taker_buy_base": 188656.0, "taker_buy_quote": 10935.94034 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.05795, "high": 0.05805, "low": 0.05791, "close": 0.05797, "volume": 490791.0, "close_time": 1761393599999, "quote_volume": 28452.20135, "trades": 204, "taker_buy_base": 223856.0, "taker_buy_quote": 12973.91503 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.05796, "high": 0.05811, "low": 0.05795, "close": 0.05802, "volume": 216496.0, "close_time": 1761397199999, "quote_volume": 12565.23939, "trades": 221, "taker_buy_base": 151272.0, "taker_buy_quote": 8781.07646 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.05802, "high": 0.05807, "low": 0.05787, "close": 0.05804, "volume": 218592.0, "close_time": 1761400799999, "quote_volume": 12670.96689, "trades": 222, "taker_buy_base": 94914.0, "taker_buy_quote": 5503.45363 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.05803, "high": 0.0582, "low": 0.05801, "close": 0.0582, "volume": 440951.0, "close_time": 1761404399999, "quote_volume": 25610.54831, "trades": 303, "taker_buy_base": 183044.0, "taker_buy_quote": 10632.9074 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.05819, "high": 0.0585, "low": 0.05808, "close": 0.05823, "volume": 2088036.0, "close_time": 1761407999999, "quote_volume": 121734.51481, "trades": 457, "taker_buy_base": 989762.0, "taker_buy_quote": 57650.98583 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.05822, "high": 0.05874, "low": 0.05822, "close": 0.0587, "volume": 774973.0, "close_time": 1761411599999, "quote_volume": 45379.67081, "trades": 488, "taker_buy_base": 428456.0, "taker_buy_quote": 25083.45416 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0584, "close": 0.05843, "volume": 328047.0, "close_time": 1761415199999, "quote_volume": 19205.63723, "trades": 231, "taker_buy_base": 119933.0, "taker_buy_quote": 7018.99738 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.05837, "high": 0.05862, "low": 0.05827, "close": 0.05851, "volume": 340254.0, "close_time": 1761418799999, "quote_volume": 19888.94249, "trades": 283, "taker_buy_base": 222307.0, "taker_buy_quote": 13005.0487 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.05851, "high": 0.05851, "low": 0.05829, "close": 0.0583, "volume": 377567.0, "close_time": 1761422399999, "quote_volume": 22041.5515, "trades": 351, "taker_buy_base": 267353.0, "taker_buy_quote": 15608.23047 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.05831, "high": 0.05838, "low": 0.05816, "close": 0.0582, "volume": 282761.0, "close_time": 1761425999999, "quote_volume": 16477.68021, "trades": 338, "taker_buy_base": 142207.0, "taker_buy_quote": 8286.93227 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.05819, "high": 0.05819, "low": 0.05779, "close": 0.05787, "volume": 470793.0, "close_time": 1761429599999, "quote_volume": 27295.29523, "trades": 265, "taker_buy_base": 329001.0, "taker_buy_quote": 19073.67474 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.05785, "high": 0.05785, "low": 0.05736, "close": 0.05764, "volume": 5082658.0, "close_time": 1761433199999, "quote_volume": 292419.51221, "trades": 1547, "taker_buy_base": 3349381.0, "taker_buy_quote": 192724.94624 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.05764, "high": 0.0577, "low": 0.05742, "close": 0.05761, "volume": 843655.0, "close_time": 1761436799999, "quote_volume": 48581.28284, "trades": 329, "taker_buy_base": 520606.0, "taker_buy_quote": 29958.98227 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0576, "high": 0.05819, "low": 0.05746, "close": 0.0579, "volume": 1169681.0, "close_time": 1761440399999, "quote_volume": 67735.10416, "trades": 399, "taker_buy_base": 468452.0, "taker_buy_quote": 27144.76104 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0579, "high": 0.05811, "low": 0.05766, "close": 0.05776, "volume": 1908014.0, "close_time": 1761443999999, "quote_volume": 110553.69914, "trades": 571, "taker_buy_base": 578392.0, "taker_buy_quote": 33520.91734 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.05772, "high": 0.05772, "low": 0.05751, "close": 0.05762, "volume": 270448.0, "close_time": 1761447599999, "quote_volume": 15574.54225, "trades": 249, "taker_buy_base": 222690.0, "taker_buy_quote": 12823.98874 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.05753, "high": 0.05771, "low": 0.05751, "close": 0.05769, "volume": 166737.0, "close_time": 1761451199999, "quote_volume": 9605.15783, "trades": 139, "taker_buy_base": 99255.0, "taker_buy_quote": 5717.24403 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.05769, "high": 0.05782, "low": 0.05769, "close": 0.0577, "volume": 218736.0, "close_time": 1761454799999, "quote_volume": 12632.42913, "trades": 275, "taker_buy_base": 96217.0, "taker_buy_quote": 5556.9138 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0577, "high": 0.05783, "low": 0.05755, "close": 0.05782, "volume": 670062.0, "close_time": 1761458399999, "quote_volume": 38614.27506, "trades": 337, "taker_buy_base": 514648.0, "taker_buy_quote": 29659.29733 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0578, "high": 0.05794, "low": 0.05776, "close": 0.05779, "volume": 245373.0, "close_time": 1761461999999, "quote_volume": 14185.63264, "trades": 232, "taker_buy_base": 97528.0, "taker_buy_quote": 5640.96022 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.05776, "high": 0.05781, "low": 0.05759, "close": 0.05767, "volume": 329235.0, "close_time": 1761465599999, "quote_volume": 19000.53681, "trades": 304, "taker_buy_base": 164848.0, "taker_buy_quote": 9512.89083 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.05773, "high": 0.05782, "low": 0.05726, "close": 0.05739, "volume": 4506813.0, "close_time": 1761469199999, "quote_volume": 258880.23904, "trades": 779, "taker_buy_base": 3392086.0, "taker_buy_quote": 194796.11432 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.05741, "high": 0.05793, "low": 0.05713, "close": 0.05781, "volume": 2394134.0, "close_time": 1761472799999, "quote_volume": 137399.75603, "trades": 827, "taker_buy_base": 1704567.0, "taker_buy_quote": 97821.51289 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.05785, "high": 0.05793, "low": 0.05764, "close": 0.05782, "volume": 823353.0, "close_time": 1761476399999, "quote_volume": 47598.57206, "trades": 423, "taker_buy_base": 441140.0, "taker_buy_quote": 25508.86505 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.05784, "high": 0.05886, "low": 0.05768, "close": 0.05844, "volume": 4111903.0, "close_time": 1761479999999, "quote_volume": 239768.20318, "trades": 1810, "taker_buy_base": 2177332.0, "taker_buy_quote": 127125.42694 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.05844, "high": 0.059, "low": 0.05844, "close": 0.05863, "volume": 1631873.0, "close_time": 1761483599999, "quote_volume": 95778.54268, "trades": 1753, "taker_buy_base": 1110555.0, "taker_buy_quote": 65181.3466 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.05864, "high": 0.05914, "low": 0.05859, "close": 0.05892, "volume": 1870614.0, "close_time": 1761487199999, "quote_volume": 110145.95662, "trades": 1037, "taker_buy_base": 1225089.0, "taker_buy_quote": 72127.55474 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.05893, "high": 0.05893, "low": 0.05851, "close": 0.05868, "volume": 552307.0, "close_time": 1761490799999, "quote_volume": 32409.67035, "trades": 510, "taker_buy_base": 321010.0, "taker_buy_quote": 18835.50103 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.05869, "high": 0.05896, "low": 0.05849, "close": 0.05896, "volume": 720654.0, "close_time": 1761494399999, "quote_volume": 42271.87854, "trades": 471, "taker_buy_base": 418627.0, "taker_buy_quote": 24547.87358 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.05896, "high": 0.05944, "low": 0.05864, "close": 0.05944, "volume": 1414048.0, "close_time": 1761497999999, "quote_volume": 83555.83862, "trades": 749, "taker_buy_base": 548557.0, "taker_buy_quote": 32429.98262 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.05942, "high": 0.05957, "low": 0.05927, "close": 0.05933, "volume": 580636.0, "close_time": 1761501599999, "quote_volume": 34505.49865, "trades": 366, "taker_buy_base": 256723.0, "taker_buy_quote": 15257.67479 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.05931, "high": 0.05956, "low": 0.05916, "close": 0.05924, "volume": 444152.0, "close_time": 1761505199999, "quote_volume": 26349.76902, "trades": 379, "taker_buy_base": 180378.0, "taker_buy_quote": 10693.32383 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.05922, "high": 0.05944, "low": 0.05917, "close": 0.05941, "volume": 610482.0, "close_time": 1761508799999, "quote_volume": 36195.57624, "trades": 425, "taker_buy_base": 356919.0, "taker_buy_quote": 21166.3453 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.05939, "high": 0.05943, "low": 0.05903, "close": 0.05924, "volume": 331570.0, "close_time": 1761512399999, "quote_volume": 19632.79802, "trades": 442, "taker_buy_base": 98001.0, "taker_buy_quote": 5801.25018 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.05924, "high": 0.05932, "low": 0.05905, "close": 0.05923, "volume": 453726.0, "close_time": 1761515999999, "quote_volume": 26860.81816, "trades": 630, "taker_buy_base": 162224.0, "taker_buy_quote": 9600.34854 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.05923, "high": 0.05992, "low": 0.05922, "close": 0.05955, "volume": 1024501.0, "close_time": 1761519599999, "quote_volume": 60971.69183, "trades": 663, "taker_buy_base": 651510.0, "taker_buy_quote": 38761.72367 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.05956, "high": 0.05965, "low": 0.05915, "close": 0.05916, "volume": 714101.0, "close_time": 1761523199999, "quote_volume": 42398.35147, "trades": 455, "taker_buy_base": 309181.0, "taker_buy_quote": 18348.52654 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.05918, "high": 0.05992, "low": 0.05912, "close": 0.05974, "volume": 3553059.0, "close_time": 1761526799999, "quote_volume": 211718.04527, "trades": 918, "taker_buy_base": 1885770.0, "taker_buy_quote": 112299.04668 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.05974, "high": 0.06005, "low": 0.05972, "close": 0.06, "volume": 1953009.0, "close_time": 1761530399999, "quote_volume": 116944.46663, "trades": 942, "taker_buy_base": 321596.0, "taker_buy_quote": 19269.89695 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.05998, "high": 0.0605, "low": 0.05966, "close": 0.05992, "volume": 2319754.0, "close_time": 1761533999999, "quote_volume": 139454.4974, "trades": 1184, "taker_buy_base": 1424843.0, "taker_buy_quote": 85686.19211 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.05991, "high": 0.05999, "low": 0.05972, "close": 0.05982, "volume": 315017.0, "close_time": 1761537599999, "quote_volume": 18855.61864, "trades": 345, "taker_buy_base": 186575.0, "taker_buy_quote": 11166.94121 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.05985, "high": 0.06002, "low": 0.05974, "close": 0.06001, "volume": 369858.0, "close_time": 1761541199999, "quote_volume": 22159.11934, "trades": 350, "taker_buy_base": 147445.0, "taker_buy_quote": 8838.12817 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.06002, "high": 0.06036, "low": 0.05995, "close": 0.06007, "volume": 2628959.0, "close_time": 1761544799999, "quote_volume": 158065.41397, "trades": 721, "taker_buy_base": 591308.0, "taker_buy_quote": 35583.40467 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.06006, "high": 0.06006, "low": 0.05977, "close": 0.05992, "volume": 440065.0, "close_time": 1761548399999, "quote_volume": 26359.39198, "trades": 448, "taker_buy_base": 216143.0, "taker_buy_quote": 12944.77039 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.05991, "high": 0.05999, "low": 0.05936, "close": 0.05962, "volume": 1181281.0, "close_time": 1761551999999, "quote_volume": 70408.16901, "trades": 688, "taker_buy_base": 389179.0, "taker_buy_quote": 23193.79471 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.05963, "high": 0.06064, "low": 0.0596, "close": 0.06001, "volume": 3900177.0, "close_time": 1761555599999, "quote_volume": 234881.43082, "trades": 2157, "taker_buy_base": 1592500.0, "taker_buy_quote": 95988.40372 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.06002, "high": 0.06003, "low": 0.05942, "close": 0.05947, "volume": 903173.0, "close_time": 1761559199999, "quote_volume": 53872.01333, "trades": 854, "taker_buy_base": 378392.0, "taker_buy_quote": 22565.77759 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.05946, "high": 0.05946, "low": 0.05911, "close": 0.05926, "volume": 1185755.0, "close_time": 1761562799999, "quote_volume": 70303.26718, "trades": 772, "taker_buy_base": 621617.0, "taker_buy_quote": 36842.66904 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0593, "high": 0.05942, "low": 0.0589, "close": 0.05896, "volume": 565761.0, "close_time": 1761566399999, "quote_volume": 33416.85992, "trades": 617, "taker_buy_base": 285724.0, "taker_buy_quote": 16868.92022 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.05898, "high": 0.05898, "low": 0.05867, "close": 0.05871, "volume": 713103.0, "close_time": 1761569999999, "quote_volume": 41940.34418, "trades": 578, "taker_buy_base": 338943.0, "taker_buy_quote": 19941.4124 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.05871, "high": 0.05897, "low": 0.0581, "close": 0.05866, "volume": 1059517.0, "close_time": 1761573599999, "quote_volume": 62133.08344, "trades": 900, "taker_buy_base": 514061.0, "taker_buy_quote": 30167.87013 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.05869, "high": 0.05876, "low": 0.05812, "close": 0.05823, "volume": 702059.0, "close_time": 1761577199999, "quote_volume": 40951.24097, "trades": 663, "taker_buy_base": 303122.0, "taker_buy_quote": 17683.17301 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.05825, "high": 0.05846, "low": 0.05818, "close": 0.05829, "volume": 765167.0, "close_time": 1761580799999, "quote_volume": 44612.68768, "trades": 582, "taker_buy_base": 424216.0, "taker_buy_quote": 24736.61279 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0583, "high": 0.05898, "low": 0.0583, "close": 0.05882, "volume": 1020043.0, "close_time": 1761584399999, "quote_volume": 59796.42037, "trades": 678, "taker_buy_base": 567803.0, "taker_buy_quote": 33294.95633 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.05883, "high": 0.05904, "low": 0.05872, "close": 0.05886, "volume": 682428.0, "close_time": 1761587999999, "quote_volume": 40188.96187, "trades": 506, "taker_buy_base": 181897.0, "taker_buy_quote": 10714.85031 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.05884, "high": 0.05894, "low": 0.05868, "close": 0.05875, "volume": 564094.0, "close_time": 1761591599999, "quote_volume": 33163.86722, "trades": 467, "taker_buy_base": 307049.0, "taker_buy_quote": 18048.0866 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.05876, "high": 0.05899, "low": 0.05865, "close": 0.05871, "volume": 964667.0, "close_time": 1761595199999, "quote_volume": 56710.08702, "trades": 651, "taker_buy_base": 507815.0, "taker_buy_quote": 29847.3662 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.05871, "high": 0.05879, "low": 0.05861, "close": 0.05863, "volume": 1389572.0, "close_time": 1761598799999, "quote_volume": 81589.57163, "trades": 789, "taker_buy_base": 992163.0, "taker_buy_quote": 58256.5897 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.05863, "high": 0.05881, "low": 0.05861, "close": 0.05865, "volume": 407553.0, "close_time": 1761602399999, "quote_volume": 23925.52517, "trades": 387, "taker_buy_base": 168880.0, "taker_buy_quote": 9913.78443 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.05864, "high": 0.05886, "low": 0.05849, "close": 0.05856, "volume": 532361.0, "close_time": 1761605999999, "quote_volume": 31242.93777, "trades": 552, "taker_buy_base": 167019.0, "taker_buy_quote": 9797.39549 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.05857, "high": 0.05924, "low": 0.05849, "close": 0.0591, "volume": 2852331.0, "close_time": 1761609599999, "quote_volume": 168156.65816, "trades": 1255, "taker_buy_base": 1273337.0, "taker_buy_quote": 75016.68519 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0591, "high": 0.05935, "low": 0.0591, "close": 0.05921, "volume": 1024525.0, "close_time": 1761613199999, "quote_volume": 60675.16675, "trades": 984, "taker_buy_base": 501300.0, "taker_buy_quote": 29690.5265 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.05922, "high": 0.05959, "low": 0.05922, "close": 0.05958, "volume": 885419.0, "close_time": 1761616799999, "quote_volume": 52669.37248, "trades": 897, "taker_buy_base": 385398.0, "taker_buy_quote": 22921.21059 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.05958, "high": 0.06032, "low": 0.05923, "close": 0.06003, "volume": 6648169.0, "close_time": 1761620399999, "quote_volume": 397637.47929, "trades": 2386, "taker_buy_base": 2247645.0, "taker_buy_quote": 134535.18074 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.06003, "high": 0.06005, "low": 0.05922, "close": 0.05936, "volume": 1446086.0, "close_time": 1761623999999, "quote_volume": 86153.21211, "trades": 1519, "taker_buy_base": 701246.0, "taker_buy_quote": 41765.56162 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.05936, "high": 0.0597, "low": 0.05928, "close": 0.05963, "volume": 597920.0, "close_time": 1761627599999, "quote_volume": 35540.81491, "trades": 801, "taker_buy_base": 260943.0, "taker_buy_quote": 15521.78976 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.05963, "high": 0.05969, "low": 0.05903, "close": 0.0591, "volume": 1316898.0, "close_time": 1761631199999, "quote_volume": 78100.76362, "trades": 1245, "taker_buy_base": 726812.0, "taker_buy_quote": 43118.36575 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0591, "high": 0.05966, "low": 0.05902, "close": 0.05966, "volume": 783007.0, "close_time": 1761634799999, "quote_volume": 46417.52855, "trades": 924, "taker_buy_base": 370082.0, "taker_buy_quote": 21950.01564 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.05966, "high": 0.05974, "low": 0.05887, "close": 0.05888, "volume": 1051042.0, "close_time": 1761638399999, "quote_volume": 62377.0072, "trades": 1090, "taker_buy_base": 599392.0, "taker_buy_quote": 35546.81653 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.05888, "high": 0.05897, "low": 0.05873, "close": 0.05877, "volume": 750645.0, "close_time": 1761641999999, "quote_volume": 44184.25601, "trades": 722, "taker_buy_base": 443386.0, "taker_buy_quote": 26098.16738 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.05878, "high": 0.05942, "low": 0.05852, "close": 0.05915, "volume": 3641617.0, "close_time": 1761645599999, "quote_volume": 214884.59876, "trades": 2173, "taker_buy_base": 1870822.0, "taker_buy_quote": 110366.68893 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.05915, "high": 0.05916, "low": 0.059, "close": 0.05903, "volume": 627220.0, "close_time": 1761649199999, "quote_volume": 37041.29686, "trades": 540, "taker_buy_base": 200208.0, "taker_buy_quote": 11823.26176 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.05904, "high": 0.05912, "low": 0.05878, "close": 0.05879, "volume": 1504618.0, "close_time": 1761652799999, "quote_volume": 88773.65931, "trades": 726, "taker_buy_base": 267391.0, "taker_buy_quote": 15774.404 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.05879, "high": 0.05908, "low": 0.05863, "close": 0.05902, "volume": 530238.0, "close_time": 1761656399999, "quote_volume": 31196.08515, "trades": 732, "taker_buy_base": 255383.0, "taker_buy_quote": 15023.25384 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.05902, "high": 0.05943, "low": 0.05902, "close": 0.05939, "volume": 747536.0, "close_time": 1761659999999, "quote_volume": 44327.08947, "trades": 1087, "taker_buy_base": 394523.0, "taker_buy_quote": 23389.7177 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0594, "high": 0.05951, "low": 0.05835, "close": 0.05904, "volume": 1349272.0, "close_time": 1761663599999, "quote_volume": 79538.27036, "trades": 1833, "taker_buy_base": 709304.0, "taker_buy_quote": 41789.77408 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.05905, "high": 0.0592, "low": 0.05869, "close": 0.05892, "volume": 755808.0, "close_time": 1761667199999, "quote_volume": 44545.88161, "trades": 1061, "taker_buy_base": 371511.0, "taker_buy_quote": 21890.62791 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.05889, "high": 0.05901, "low": 0.05858, "close": 0.05882, "volume": 788747.0, "close_time": 1761670799999, "quote_volume": 46401.16655, "trades": 1161, "taker_buy_base": 436587.0, "taker_buy_quote": 25674.5462 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.05882, "high": 0.05889, "low": 0.05858, "close": 0.05877, "volume": 625127.0, "close_time": 1761674399999, "quote_volume": 36731.52611, "trades": 724, "taker_buy_base": 332319.0, "taker_buy_quote": 19522.55398 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.05876, "high": 0.05878, "low": 0.05846, "close": 0.05863, "volume": 934120.0, "close_time": 1761677999999, "quote_volume": 54766.79925, "trades": 893, "taker_buy_base": 621404.0, "taker_buy_quote": 36430.35545 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.05864, "high": 0.05867, "low": 0.05815, "close": 0.05835, "volume": 2771598.0, "close_time": 1761681599999, "quote_volume": 161864.67209, "trades": 2002, "taker_buy_base": 2065644.0, "taker_buy_quote": 120613.21542 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.05834, "high": 0.05846, "low": 0.05781, "close": 0.05829, "volume": 3002137.0, "close_time": 1761685199999, "quote_volume": 174658.63801, "trades": 2840, "taker_buy_base": 1954320.0, "taker_buy_quote": 113727.97756 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.05828, "high": 0.05855, "low": 0.05784, "close": 0.05831, "volume": 1284699.0, "close_time": 1761688799999, "quote_volume": 74822.34031, "trades": 1020, "taker_buy_base": 701042.0, "taker_buy_quote": 40819.06679 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.05831, "high": 0.05879, "low": 0.05824, "close": 0.0584, "volume": 1638027.0, "close_time": 1761692399999, "quote_volume": 95815.90533, "trades": 1423, "taker_buy_base": 798380.0, "taker_buy_quote": 46685.43054 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.05839, "high": 0.05839, "low": 0.05817, "close": 0.05833, "volume": 478450.0, "close_time": 1761695999999, "quote_volume": 27889.66268, "trades": 475, "taker_buy_base": 346401.0, "taker_buy_quote": 20191.45584 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.05833, "high": 0.05847, "low": 0.05824, "close": 0.05829, "volume": 300010.0, "close_time": 1761699599999, "quote_volume": 17506.44242, "trades": 406, "taker_buy_base": 178823.0, "taker_buy_quote": 10434.86109 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.05829, "high": 0.05858, "low": 0.05824, "close": 0.05843, "volume": 306950.0, "close_time": 1761703199999, "quote_volume": 17918.25641, "trades": 401, "taker_buy_base": 175939.0, "taker_buy_quote": 10265.16289 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.05842, "high": 0.05857, "low": 0.05835, "close": 0.05847, "volume": 364011.0, "close_time": 1761706799999, "quote_volume": 21278.15225, "trades": 329, "taker_buy_base": 225956.0, "taker_buy_quote": 13209.83 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.05846, "high": 0.05846, "low": 0.05824, "close": 0.05827, "volume": 521469.0, "close_time": 1761710399999, "quote_volume": 30402.76237, "trades": 448, "taker_buy_base": 356210.0, "taker_buy_quote": 20765.22745 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.05827, "high": 0.05852, "low": 0.05824, "close": 0.05833, "volume": 659087.0, "close_time": 1761713999999, "quote_volume": 38471.34702, "trades": 432, "taker_buy_base": 428519.0, "taker_buy_quote": 25010.95717 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.05832, "high": 0.05841, "low": 0.05826, "close": 0.05831, "volume": 343381.0, "close_time": 1761717599999, "quote_volume": 20027.05406, "trades": 372, "taker_buy_base": 178104.0, "taker_buy_quote": 10385.98389 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0583, "high": 0.05835, "low": 0.05827, "close": 0.0583, "volume": 198507.0, "close_time": 1761721199999, "quote_volume": 11574.45715, "trades": 223, "taker_buy_base": 117861.0, "taker_buy_quote": 6872.19621 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0583, "high": 0.05838, "low": 0.05823, "close": 0.05828, "volume": 258839.0, "close_time": 1761724799999, "quote_volume": 15090.051, "trades": 315, "taker_buy_base": 175358.0, "taker_buy_quote": 10223.66 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.05827, "high": 0.05834, "low": 0.05818, "close": 0.0582, "volume": 457058.0, "close_time": 1761728399999, "quote_volume": 26622.39096, "trades": 383, "taker_buy_base": 249765.0, "taker_buy_quote": 14550.61615 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.05821, "high": 0.05835, "low": 0.0581, "close": 0.05821, "volume": 316134.0, "close_time": 1761731999999, "quote_volume": 18405.61515, "trades": 318, "taker_buy_base": 123870.0, "taker_buy_quote": 7210.79809 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.05822, "high": 0.05858, "low": 0.05821, "close": 0.05832, "volume": 306771.0, "close_time": 1761735599999, "quote_volume": 17919.70839, "trades": 349, "taker_buy_base": 207339.0, "taker_buy_quote": 12115.13538 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.05832, "high": 0.05857, "low": 0.05829, "close": 0.05847, "volume": 277290.0, "close_time": 1761739199999, "quote_volume": 16207.49971, "trades": 377, "taker_buy_base": 161241.0, "taker_buy_quote": 9422.06216 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.05847, "high": 0.05855, "low": 0.05818, "close": 0.05826, "volume": 1110888.0, "close_time": 1761742799999, "quote_volume": 64796.7026, "trades": 693, "taker_buy_base": 463900.0, "taker_buy_quote": 27054.41159 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.05827, "high": 0.05863, "low": 0.05827, "close": 0.05849, "volume": 917909.0, "close_time": 1761746399999, "quote_volume": 53660.84491, "trades": 847, "taker_buy_base": 696339.0, "taker_buy_quote": 40707.156 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.05849, "high": 0.05855, "low": 0.05828, "close": 0.05836, "volume": 453107.0, "close_time": 1761749999999, "quote_volume": 26461.02787, "trades": 469, "taker_buy_base": 257834.0, "taker_buy_quote": 15055.56133 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.05837, "high": 0.05842, "low": 0.05795, "close": 0.05841, "volume": 1703101.0, "close_time": 1761753599999, "quote_volume": 99059.61307, "trades": 771, "taker_buy_base": 926816.0, "taker_buy_quote": 53903.17947 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.05842, "high": 0.05875, "low": 0.05836, "close": 0.05842, "volume": 838641.0, "close_time": 1761757199999, "quote_volume": 49065.76743, "trades": 467, "taker_buy_base": 331114.0, "taker_buy_quote": 19371.10795 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.05844, "high": 0.0588, "low": 0.0583, "close": 0.0585, "volume": 2258534.0, "close_time": 1761760799999, "quote_volume": 131908.67893, "trades": 892, "taker_buy_base": 471301.0, "taker_buy_quote": 27561.34181 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.05852, "high": 0.05862, "low": 0.05708, "close": 0.05832, "volume": 7691877.0, "close_time": 1761764399999, "quote_volume": 445818.80903, "trades": 4006, "taker_buy_base": 2807791.0, "taker_buy_quote": 162367.9871 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.05832, "high": 0.05898, "low": 0.05823, "close": 0.05874, "volume": 1279018.0, "close_time": 1761767999999, "quote_volume": 75037.47624, "trades": 1355, "taker_buy_base": 628901.0, "taker_buy_quote": 36890.17501 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.05876, "high": 0.05936, "low": 0.05851, "close": 0.05915, "volume": 901950.0, "close_time": 1761771599999, "quote_volume": 53183.75049, "trades": 689, "taker_buy_base": 458359.0, "taker_buy_quote": 27033.93063 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.05915, "high": 0.05941, "low": 0.05909, "close": 0.05933, "volume": 298773.0, "close_time": 1761775199999, "quote_volume": 17700.01352, "trades": 212, "taker_buy_base": 106525.0, "taker_buy_quote": 6309.91967 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.05933, "high": 0.05955, "low": 0.05912, "close": 0.05926, "volume": 804674.0, "close_time": 1761778799999, "quote_volume": 47738.51082, "trades": 584, "taker_buy_base": 325236.0, "taker_buy_quote": 19283.98467 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.05928, "high": 0.05929, "low": 0.05864, "close": 0.05866, "volume": 1607387.0, "close_time": 1761782399999, "quote_volume": 94978.94324, "trades": 1134, "taker_buy_base": 1088668.0, "taker_buy_quote": 64351.98702 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.05867, "high": 0.05932, "low": 0.05858, "close": 0.05929, "volume": 930047.0, "close_time": 1761785999999, "quote_volume": 54825.74595, "trades": 673, "taker_buy_base": 598121.0, "taker_buy_quote": 35268.09015 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.05929, "high": 0.05956, "low": 0.05912, "close": 0.05942, "volume": 796700.0, "close_time": 1761789599999, "quote_volume": 47262.30751, "trades": 433, "taker_buy_base": 472953.0, "taker_buy_quote": 28053.57327 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.05936, "high": 0.05992, "low": 0.05927, "close": 0.05988, "volume": 993177.0, "close_time": 1761793199999, "quote_volume": 59211.55295, "trades": 469, "taker_buy_base": 604604.0, "taker_buy_quote": 36057.30119 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.05988, "high": 0.06039, "low": 0.05978, "close": 0.06035, "volume": 2186807.0, "close_time": 1761796799999, "quote_volume": 131522.3027, "trades": 909, "taker_buy_base": 1411020.0, "taker_buy_quote": 84886.57494 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.06036, "high": 0.06069, "low": 0.05859, "close": 0.05921, "volume": 3942432.0, "close_time": 1761800399999, "quote_volume": 233916.26953, "trades": 1970, "taker_buy_base": 2080042.0, "taker_buy_quote": 123416.51691 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.05917, "high": 0.06032, "low": 0.05908, "close": 0.06022, "volume": 1299818.0, "close_time": 1761803999999, "quote_volume": 77436.20109, "trades": 882, "taker_buy_base": 516823.0, "taker_buy_quote": 30773.06219 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0602, "high": 0.06023, "low": 0.0595, "close": 0.05952, "volume": 896144.0, "close_time": 1761807599999, "quote_volume": 53588.25295, "trades": 837, "taker_buy_base": 450417.0, "taker_buy_quote": 26920.53737 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.05952, "high": 0.06017, "low": 0.05945, "close": 0.05986, "volume": 1471511.0, "close_time": 1761811199999, "quote_volume": 88073.67607, "trades": 757, "taker_buy_base": 1121264.0, "taker_buy_quote": 67117.54075 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.05987, "high": 0.05987, "low": 0.05872, "close": 0.05874, "volume": 1846537.0, "close_time": 1761814799999, "quote_volume": 109646.64525, "trades": 1051, "taker_buy_base": 1087099.0, "taker_buy_quote": 64553.8798 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.05872, "high": 0.05877, "low": 0.05787, "close": 0.05796, "volume": 1999538.0, "close_time": 1761818399999, "quote_volume": 116388.10782, "trades": 1590, "taker_buy_base": 1304518.0, "taker_buy_quote": 75935.06987 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.05794, "high": 0.05802, "low": 0.05767, "close": 0.05774, "volume": 1177946.0, "close_time": 1761821999999, "quote_volume": 68096.06717, "trades": 844, "taker_buy_base": 578833.0, "taker_buy_quote": 33470.14177 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.05774, "high": 0.05778, "low": 0.05747, "close": 0.05762, "volume": 787884.0, "close_time": 1761825599999, "quote_volume": 45394.38674, "trades": 556, "taker_buy_base": 427845.0, "taker_buy_quote": 24647.21359 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.05762, "high": 0.05796, "low": 0.05729, "close": 0.05744, "volume": 1467455.0, "close_time": 1761829199999, "quote_volume": 84554.84434, "trades": 907, "taker_buy_base": 592607.0, "taker_buy_quote": 34134.67787 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.05744, "high": 0.05766, "low": 0.05656, "close": 0.0567, "volume": 2164893.0, "close_time": 1761832799999, "quote_volume": 123741.58529, "trades": 988, "taker_buy_base": 1000459.0, "taker_buy_quote": 57133.90919 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.05669, "high": 0.05793, "low": 0.05657, "close": 0.05764, "volume": 4969610.0, "close_time": 1761836399999, "quote_volume": 284511.0703, "trades": 1374, "taker_buy_base": 3730859.0, "taker_buy_quote": 213566.75715 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.05771, "high": 0.0579, "low": 0.0571, "close": 0.0572, "volume": 8053042.0, "close_time": 1761839999999, "quote_volume": 463431.86324, "trades": 2414, "taker_buy_base": 5088568.0, "taker_buy_quote": 293068.21755 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.05721, "high": 0.05777, "low": 0.05709, "close": 0.05759, "volume": 2596282.0, "close_time": 1761843599999, "quote_volume": 149473.407, "trades": 1390, "taker_buy_base": 1902870.0, "taker_buy_quote": 109519.7375 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0576, "high": 0.05768, "low": 0.05663, "close": 0.05687, "volume": 4686996.0, "close_time": 1761847199999, "quote_volume": 267912.01772, "trades": 2118, "taker_buy_base": 2781095.0, "taker_buy_quote": 159035.47177 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.05687, "high": 0.05703, "low": 0.05635, "close": 0.05642, "volume": 1820260.0, "close_time": 1761850799999, "quote_volume": 103276.68734, "trades": 879, "taker_buy_base": 970436.0, "taker_buy_quote": 55032.06366 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.05644, "high": 0.05685, "low": 0.0562, "close": 0.05646, "volume": 2354450.0, "close_time": 1761854399999, "quote_volume": 133076.02477, "trades": 1067, "taker_buy_base": 1338453.0, "taker_buy_quote": 75634.16342 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.05643, "high": 0.05727, "low": 0.05627, "close": 0.05718, "volume": 1674608.0, "close_time": 1761857999999, "quote_volume": 94860.62373, "trades": 867, "taker_buy_base": 886119.0, "taker_buy_quote": 50203.9338 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.05721, "high": 0.0574, "low": 0.05702, "close": 0.0573, "volume": 376503.0, "close_time": 1761861599999, "quote_volume": 21531.76165, "trades": 215, "taker_buy_base": 136648.0, "taker_buy_quote": 7810.95038 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.05731, "high": 0.05753, "low": 0.05726, "close": 0.05749, "volume": 431143.0, "close_time": 1761865199999, "quote_volume": 24756.41692, "trades": 513, "taker_buy_base": 174780.0, "taker_buy_quote": 10037.37091 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0575, "high": 0.05761, "low": 0.05742, "close": 0.05755, "volume": 808855.0, "close_time": 1761868799999, "quote_volume": 46515.48575, "trades": 717, "taker_buy_base": 388243.0, "taker_buy_quote": 22324.19166 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.05754, "high": 0.05768, "low": 0.05742, "close": 0.05766, "volume": 751883.0, "close_time": 1761872399999, "quote_volume": 43279.35734, "trades": 737, "taker_buy_base": 537917.0, "taker_buy_quote": 30965.57097 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.05765, "high": 0.05768, "low": 0.05753, "close": 0.05765, "volume": 1044000.0, "close_time": 1761875999999, "quote_volume": 60196.01957, "trades": 564, "taker_buy_base": 766657.0, "taker_buy_quote": 44208.97264 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.05766, "high": 0.05767, "low": 0.05739, "close": 0.05747, "volume": 340295.0, "close_time": 1761879599999, "quote_volume": 19575.95578, "trades": 380, "taker_buy_base": 168852.0, "taker_buy_quote": 9710.99335 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.05747, "high": 0.0575, "low": 0.05727, "close": 0.05729, "volume": 458796.0, "close_time": 1761883199999, "quote_volume": 26311.12325, "trades": 406, "taker_buy_base": 169915.0, "taker_buy_quote": 9744.6546 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0573, "high": 0.05757, "low": 0.0573, "close": 0.05746, "volume": 520832.0, "close_time": 1761886799999, "quote_volume": 29933.98879, "trades": 527, "taker_buy_base": 318009.0, "taker_buy_quote": 18275.97119 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.05746, "high": 0.05746, "low": 0.057, "close": 0.05701, "volume": 980642.0, "close_time": 1761890399999, "quote_volume": 56107.24175, "trades": 516, "taker_buy_base": 404220.0, "taker_buy_quote": 23111.91958 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.05702, "high": 0.05712, "low": 0.05676, "close": 0.05679, "volume": 541654.0, "close_time": 1761893999999, "quote_volume": 30843.64081, "trades": 336, "taker_buy_base": 226539.0, "taker_buy_quote": 12888.77532 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.05679, "high": 0.05691, "low": 0.05596, "close": 0.05673, "volume": 8553812.0, "close_time": 1761897599999, "quote_volume": 482750.62251, "trades": 2425, "taker_buy_base": 2794530.0, "taker_buy_quote": 157922.65699 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.05669, "high": 0.05682, "low": 0.05663, "close": 0.0567, "volume": 547007.0, "close_time": 1761901199999, "quote_volume": 31019.87571, "trades": 408, "taker_buy_base": 260981.0, "taker_buy_quote": 14796.96492 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.05671, "high": 0.05676, "low": 0.05661, "close": 0.05665, "volume": 168007.0, "close_time": 1761904799999, "quote_volume": 9522.2665, "trades": 180, "taker_buy_base": 81873.0, "taker_buy_quote": 4640.26934 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.05666, "high": 0.05668, "low": 0.05649, "close": 0.05655, "volume": 964593.0, "close_time": 1761908399999, "quote_volume": 54579.27768, "trades": 628, "taker_buy_base": 784837.0, "taker_buy_quote": 44410.65594 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.05655, "high": 0.05665, "low": 0.05547, "close": 0.0566, "volume": 15236396.0, "close_time": 1761911999999, "quote_volume": 852516.77391, "trades": 4369, "taker_buy_base": 8237543.0, "taker_buy_quote": 461004.55525 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.05661, "high": 0.05704, "low": 0.05644, "close": 0.05687, "volume": 2267972.0, "close_time": 1761915599999, "quote_volume": 128950.57956, "trades": 1388, "taker_buy_base": 1108397.0, "taker_buy_quote": 63036.72542 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.05688, "high": 0.05713, "low": 0.05669, "close": 0.05692, "volume": 1848962.0, "close_time": 1761919199999, "quote_volume": 105255.66711, "trades": 1408, "taker_buy_base": 811984.0, "taker_buy_quote": 46250.55075 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.05694, "high": 0.05738, "low": 0.05665, "close": 0.05737, "volume": 2519336.0, "close_time": 1761922799999, "quote_volume": 143366.1393, "trades": 1807, "taker_buy_base": 891341.0, "taker_buy_quote": 50767.32751 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.05737, "high": 0.0576, "low": 0.05724, "close": 0.05736, "volume": 1533889.0, "close_time": 1761926399999, "quote_volume": 88108.82156, "trades": 1587, "taker_buy_base": 598615.0, "taker_buy_quote": 34399.63748 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.05736, "high": 0.0576, "low": 0.05591, "close": 0.05607, "volume": 3405155.0, "close_time": 1761929999999, "quote_volume": 192833.07804, "trades": 2456, "taker_buy_base": 1981288.0, "taker_buy_quote": 111911.09055 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.05607, "high": 0.05615, "low": 0.05558, "close": 0.05596, "volume": 794334.0, "close_time": 1761933599999, "quote_volume": 44444.63329, "trades": 1161, "taker_buy_base": 434346.0, "taker_buy_quote": 24294.67044 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.05597, "high": 0.05633, "low": 0.0559, "close": 0.05616, "volume": 842064.0, "close_time": 1761937199999, "quote_volume": 47298.56726, "trades": 1061, "taker_buy_base": 411088.0, "taker_buy_quote": 23081.02211 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.05615, "high": 0.05744, "low": 0.05595, "close": 0.05742, "volume": 1599133.0, "close_time": 1761940799999, "quote_volume": 90799.35071, "trades": 1688, "taker_buy_base": 648864.0, "taker_buy_quote": 36813.60796 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.05741, "high": 0.05743, "low": 0.05675, "close": 0.05678, "volume": 1062761.0, "close_time": 1761944399999, "quote_volume": 60609.3193, "trades": 1321, "taker_buy_base": 245718.0, "taker_buy_quote": 14021.97404 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.05678, "high": 0.05698, "low": 0.05664, "close": 0.05694, "volume": 1139220.0, "close_time": 1761947999999, "quote_volume": 64706.17168, "trades": 1127, "taker_buy_base": 268090.0, "taker_buy_quote": 15224.33972 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.05695, "high": 0.0571, "low": 0.05637, "close": 0.05638, "volume": 908402.0, "close_time": 1761951599999, "quote_volume": 51605.00477, "trades": 837, "taker_buy_base": 306292.0, "taker_buy_quote": 17383.27557 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.05637, "high": 0.05637, "low": 0.05588, "close": 0.05598, "volume": 3106298.0, "close_time": 1761955199999, "quote_volume": 174202.20997, "trades": 1641, "taker_buy_base": 1535143.0, "taker_buy_quote": 86064.58591 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05599, "high": 0.05615, "low": 0.05598, "close": 0.05615, "volume": 400812.0, "close_time": 1761958799999, "quote_volume": 22475.42881, "trades": 356, "taker_buy_base": 211127.0, "taker_buy_quote": 11836.07157 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.05615, "high": 0.05622, "low": 0.05603, "close": 0.05606, "volume": 438781.0, "close_time": 1761962399999, "quote_volume": 24621.22637, "trades": 362, "taker_buy_base": 227693.0, "taker_buy_quote": 12774.36865 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.05605, "high": 0.05627, "low": 0.05595, "close": 0.05622, "volume": 709753.0, "close_time": 1761965999999, "quote_volume": 39818.42746, "trades": 471, "taker_buy_base": 494523.0, "taker_buy_quote": 27740.47891 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.05624, "high": 0.05652, "low": 0.05622, "close": 0.05646, "volume": 233578.0, "close_time": 1761969599999, "quote_volume": 13176.88886, "trades": 285, "taker_buy_base": 163985.0, "taker_buy_quote": 9251.71874 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.05646, "high": 0.05652, "low": 0.05567, "close": 0.05593, "volume": 3683025.0, "close_time": 1761973199999, "quote_volume": 206332.66734, "trades": 1405, "taker_buy_base": 1089228.0, "taker_buy_quote": 60982.96929 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.05593, "high": 0.05615, "low": 0.05583, "close": 0.056, "volume": 905553.0, "close_time": 1761976799999, "quote_volume": 50677.13316, "trades": 682, "taker_buy_base": 530214.0, "taker_buy_quote": 29668.19762 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.05601, "high": 0.05603, "low": 0.05586, "close": 0.0559, "volume": 465941.0, "close_time": 1761980399999, "quote_volume": 26061.83137, "trades": 377, "taker_buy_base": 325159.0, "taker_buy_quote": 18185.95439 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.05591, "high": 0.05612, "low": 0.05589, "close": 0.05594, "volume": 685736.0, "close_time": 1761983999999, "quote_volume": 38394.57315, "trades": 815, "taker_buy_base": 401222.0, "taker_buy_quote": 22461.93856 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.05594, "high": 0.05603, "low": 0.05574, "close": 0.05602, "volume": 1043524.0, "close_time": 1761987599999, "quote_volume": 58294.30378, "trades": 945, "taker_buy_base": 644113.0, "taker_buy_quote": 35979.30707 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.05603, "high": 0.05614, "low": 0.0558, "close": 0.0558, "volume": 308866.0, "close_time": 1761991199999, "quote_volume": 17298.10338, "trades": 399, "taker_buy_base": 138923.0, "taker_buy_quote": 7781.68099 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.05582, "high": 0.05597, "low": 0.05578, "close": 0.05587, "volume": 389169.0, "close_time": 1761994799999, "quote_volume": 21750.18587, "trades": 590, "taker_buy_base": 142060.0, "taker_buy_quote": 7938.88965 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.05587, "high": 0.05603, "low": 0.05572, "close": 0.05603, "volume": 728640.0, "close_time": 1761998399999, "quote_volume": 40700.14405, "trades": 457, "taker_buy_base": 280142.0, "taker_buy_quote": 15653.91117 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.05603, "high": 0.05621, "low": 0.056, "close": 0.05609, "volume": 614572.0, "close_time": 1762001999999, "quote_volume": 34491.71495, "trades": 605, "taker_buy_base": 319218.0, "taker_buy_quote": 17917.10806 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.05609, "high": 0.05615, "low": 0.05574, "close": 0.05602, "volume": 812601.0, "close_time": 1762005599999, "quote_volume": 45461.242, "trades": 621, "taker_buy_base": 286157.0, "taker_buy_quote": 16008.52961 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.05602, "high": 0.05605, "low": 0.05567, "close": 0.05582, "volume": 698105.0, "close_time": 1762009199999, "quote_volume": 38967.26538, "trades": 659, "taker_buy_base": 355388.0, "taker_buy_quote": 19828.04586 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.05582, "high": 0.05618, "low": 0.05575, "close": 0.05594, "volume": 864109.0, "close_time": 1762012799999, "quote_volume": 48301.3844, "trades": 737, "taker_buy_base": 543446.0, "taker_buy_quote": 30364.39794 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.05595, "high": 0.05601, "low": 0.05582, "close": 0.05592, "volume": 1042520.0, "close_time": 1762016399999, "quote_volume": 58349.96578, "trades": 567, "taker_buy_base": 730678.0, "taker_buy_quote": 40906.15425 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.05591, "high": 0.05602, "low": 0.0559, "close": 0.05593, "volume": 353725.0, "close_time": 1762019999999, "quote_volume": 19796.4078, "trades": 334, "taker_buy_base": 178006.0, "taker_buy_quote": 9963.43737 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.05592, "high": 0.05599, "low": 0.05579, "close": 0.05584, "volume": 213907.0, "close_time": 1762023599999, "quote_volume": 11950.12168, "trades": 261, "taker_buy_base": 124249.0, "taker_buy_quote": 6941.82746 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.05583, "high": 0.05591, "low": 0.0558, "close": 0.05589, "volume": 263712.0, "close_time": 1762027199999, "quote_volume": 14731.12326, "trades": 151, "taker_buy_base": 179252.0, "taker_buy_quote": 10011.20683 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.05589, "high": 0.056, "low": 0.05589, "close": 0.05591, "volume": 2938333.0, "close_time": 1762030799999, "quote_volume": 164532.48012, "trades": 412, "taker_buy_base": 2548211.0, "taker_buy_quote": 142693.21284 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0559, "high": 0.05595, "low": 0.0557, "close": 0.05572, "volume": 373611.0, "close_time": 1762034399999, "quote_volume": 20862.18158, "trades": 222, "taker_buy_base": 236602.0, "taker_buy_quote": 13210.02732 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.05571, "high": 0.05588, "low": 0.05562, "close": 0.05588, "volume": 613046.0, "close_time": 1762037999999, "quote_volume": 34173.31887, "trades": 508, "taker_buy_base": 572384.0, "taker_buy_quote": 31905.37652 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.05588, "high": 0.05599, "low": 0.05585, "close": 0.05598, "volume": 239601.0, "close_time": 1762041599999, "quote_volume": 13402.1557, "trades": 148, "taker_buy_base": 87349.0, "taker_buy_quote": 4884.43746 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05597, "high": 0.056, "low": 0.05583, "close": 0.05593, "volume": 356781.0, "close_time": 1762045199999, "quote_volume": 19952.89624, "trades": 237, "taker_buy_base": 150044.0, "taker_buy_quote": 8394.57861 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.05592, "high": 0.056, "low": 0.05587, "close": 0.05597, "volume": 1049352.0, "close_time": 1762048799999, "quote_volume": 58735.78985, "trades": 345, "taker_buy_base": 873656.0, "taker_buy_quote": 48912.15157 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.05596, "high": 0.056, "low": 0.05576, "close": 0.05577, "volume": 1649776.0, "close_time": 1762052399999, "quote_volume": 92350.44917, "trades": 313, "taker_buy_base": 1213918.0, "taker_buy_quote": 67958.78761 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.05577, "high": 0.0558, "low": 0.05548, "close": 0.05574, "volume": 1138531.0, "close_time": 1762055999999, "quote_volume": 63361.57927, "trades": 736, "taker_buy_base": 880100.0, "taker_buy_quote": 48987.90196 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.05572, "high": 0.0561, "low": 0.05571, "close": 0.0561, "volume": 1172431.0, "close_time": 1762059599999, "quote_volume": 65634.73831, "trades": 413, "taker_buy_base": 1013788.0, "taker_buy_quote": 56758.11128 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.05608, "high": 0.05634, "low": 0.056, "close": 0.05634, "volume": 343323.0, "close_time": 1762063199999, "quote_volume": 19273.72337, "trades": 353, "taker_buy_base": 114756.0, "taker_buy_quote": 6440.7482 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.05634, "high": 0.05634, "low": 0.05624, "close": 0.05627, "volume": 387258.0, "close_time": 1762066799999, "quote_volume": 21800.38356, "trades": 400, "taker_buy_base": 126595.0, "taker_buy_quote": 7126.51582 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.05628, "high": 0.05629, "low": 0.05604, "close": 0.05615, "volume": 462617.0, "close_time": 1762070399999, "quote_volume": 25978.55929, "trades": 452, "taker_buy_base": 181679.0, "taker_buy_quote": 10197.63043 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.05615, "high": 0.05622, "low": 0.05584, "close": 0.05587, "volume": 366037.0, "close_time": 1762073999999, "quote_volume": 20500.52261, "trades": 344, "taker_buy_base": 91925.0, "taker_buy_quote": 5152.43553 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.05589, "high": 0.05596, "low": 0.05557, "close": 0.05573, "volume": 465011.0, "close_time": 1762077599999, "quote_volume": 25927.27597, "trades": 482, "taker_buy_base": 321503.0, "taker_buy_quote": 17913.58055 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.05574, "high": 0.05584, "low": 0.05548, "close": 0.05579, "volume": 3422565.0, "close_time": 1762081199999, "quote_volume": 190228.04214, "trades": 1493, "taker_buy_base": 2415630.0, "taker_buy_quote": 134236.86346 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.05578, "high": 0.05632, "low": 0.05577, "close": 0.05627, "volume": 612309.0, "close_time": 1762084799999, "quote_volume": 34326.20522, "trades": 568, "taker_buy_base": 258184.0, "taker_buy_quote": 14490.66781 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.05628, "high": 0.0563, "low": 0.05593, "close": 0.05593, "volume": 573322.0, "close_time": 1762088399999, "quote_volume": 32195.4211, "trades": 400, "taker_buy_base": 146783.0, "taker_buy_quote": 8229.50419 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.05595, "high": 0.05595, "low": 0.05555, "close": 0.05562, "volume": 876997.0, "close_time": 1762091999999, "quote_volume": 48842.988, "trades": 882, "taker_buy_base": 360610.0, "taker_buy_quote": 20084.0585 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.05562, "high": 0.05571, "low": 0.05525, "close": 0.05549, "volume": 2784904.0, "close_time": 1762095599999, "quote_volume": 154562.95544, "trades": 1787, "taker_buy_base": 2147996.0, "taker_buy_quote": 119230.05253 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.05549, "high": 0.05561, "low": 0.05535, "close": 0.0554, "volume": 957359.0, "close_time": 1762099199999, "quote_volume": 53131.06844, "trades": 674, "taker_buy_base": 566979.0, "taker_buy_quote": 31467.72172 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.05539, "high": 0.05563, "low": 0.05525, "close": 0.0554, "volume": 1378998.0, "close_time": 1762102799999, "quote_volume": 76416.4049, "trades": 1211, "taker_buy_base": 942776.0, "taker_buy_quote": 52235.8285 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.05539, "high": 0.05542, "low": 0.05522, "close": 0.05538, "volume": 878563.0, "close_time": 1762106399999, "quote_volume": 48597.72766, "trades": 838, "taker_buy_base": 627727.0, "taker_buy_quote": 34728.66138 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.05539, "high": 0.05547, "low": 0.05532, "close": 0.05536, "volume": 419893.0, "close_time": 1762109999999, "quote_volume": 23253.91457, "trades": 391, "taker_buy_base": 308426.0, "taker_buy_quote": 17081.20593 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.05536, "high": 0.05543, "low": 0.05532, "close": 0.05539, "volume": 415918.0, "close_time": 1762113599999, "quote_volume": 23029.61951, "trades": 357, "taker_buy_base": 316192.0, "taker_buy_quote": 17507.95056 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.05539, "high": 0.05557, "low": 0.05539, "close": 0.05557, "volume": 253164.0, "close_time": 1762117199999, "quote_volume": 14041.76018, "trades": 244, "taker_buy_base": 120338.0, "taker_buy_quote": 6676.1911 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.05556, "high": 0.05579, "low": 0.05556, "close": 0.05561, "volume": 361165.0, "close_time": 1762120799999, "quote_volume": 20121.24088, "trades": 359, "taker_buy_base": 60280.0, "taker_buy_quote": 3357.01403 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.05562, "high": 0.05562, "low": 0.05535, "close": 0.0554, "volume": 327915.0, "close_time": 1762124399999, "quote_volume": 18202.0503, "trades": 285, "taker_buy_base": 111035.0, "taker_buy_quote": 6158.83034 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0554, "high": 0.05596, "low": 0.0554, "close": 0.05595, "volume": 629486.0, "close_time": 1762127999999, "quote_volume": 35070.54933, "trades": 689, "taker_buy_base": 280372.0, "taker_buy_quote": 15618.12363 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.05596, "high": 0.05624, "low": 0.05554, "close": 0.05556, "volume": 696000.0, "close_time": 1762131599999, "quote_volume": 38984.69238, "trades": 694, "taker_buy_base": 251429.0, "taker_buy_quote": 14053.72714 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.05555, "high": 0.05589, "low": 0.05527, "close": 0.05537, "volume": 1930700.0, "close_time": 1762135199999, "quote_volume": 107258.20322, "trades": 1362, "taker_buy_base": 825634.0, "taker_buy_quote": 45878.21118 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.05537, "high": 0.05541, "low": 0.05493, "close": 0.05533, "volume": 1879202.0, "close_time": 1762138799999, "quote_volume": 103768.47377, "trades": 1575, "taker_buy_base": 827984.0, "taker_buy_quote": 45720.3222 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.05534, "high": 0.0554, "low": 0.0548, "close": 0.05538, "volume": 4632981.0, "close_time": 1762142399999, "quote_volume": 255589.23844, "trades": 3207, "taker_buy_base": 2413054.0, "taker_buy_quote": 133069.3221 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.05539, "high": 0.05563, "low": 0.0553, "close": 0.05536, "volume": 2149238.0, "close_time": 1762145999999, "quote_volume": 118916.50021, "trades": 890, "taker_buy_base": 825242.0, "taker_buy_quote": 45674.30901 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.05535, "high": 0.0556, "low": 0.05488, "close": 0.05502, "volume": 6332906.0, "close_time": 1762149599999, "quote_volume": 349809.61552, "trades": 1495, "taker_buy_base": 1139975.0, "taker_buy_quote": 62839.63577 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.05501, "high": 0.05516, "low": 0.05459, "close": 0.05491, "volume": 2013460.0, "close_time": 1762153199999, "quote_volume": 110647.08198, "trades": 1803, "taker_buy_base": 1421043.0, "taker_buy_quote": 78091.18176 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0549, "high": 0.05505, "low": 0.05471, "close": 0.05492, "volume": 2050451.0, "close_time": 1762156799999, "quote_volume": 112479.00583, "trades": 1037, "taker_buy_base": 958669.0, "taker_buy_quote": 52625.16913 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05491, "high": 0.05501, "low": 0.05447, "close": 0.05457, "volume": 2340529.0, "close_time": 1762160399999, "quote_volume": 127975.59497, "trades": 1531, "taker_buy_base": 1226684.0, "taker_buy_quote": 67082.44138 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.05456, "high": 0.05477, "low": 0.05418, "close": 0.0543, "volume": 1968371.0, "close_time": 1762163999999, "quote_volume": 107279.4213, "trades": 1376, "taker_buy_base": 1334816.0, "taker_buy_quote": 72702.93749 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.05431, "high": 0.05444, "low": 0.054, "close": 0.05413, "volume": 2500318.0, "close_time": 1762167599999, "quote_volume": 135704.32261, "trades": 1556, "taker_buy_base": 1755124.0, "taker_buy_quote": 95274.43945 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.05413, "high": 0.05449, "low": 0.05398, "close": 0.05422, "volume": 3200151.0, "close_time": 1762171199999, "quote_volume": 173392.58393, "trades": 1512, "taker_buy_base": 2104664.0, "taker_buy_quote": 114079.08511 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.05421, "high": 0.05519, "low": 0.05411, "close": 0.05421, "volume": 7065802.0, "close_time": 1762174799999, "quote_volume": 386344.26187, "trades": 2607, "taker_buy_base": 3518060.0, "taker_buy_quote": 192215.4949 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.05422, "high": 0.05422, "low": 0.05383, "close": 0.05404, "volume": 3999370.0, "close_time": 1762178399999, "quote_volume": 215884.06632, "trades": 1940, "taker_buy_base": 2941371.0, "taker_buy_quote": 158757.61165 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.05405, "high": 0.05446, "low": 0.05403, "close": 0.05442, "volume": 1848379.0, "close_time": 1762181999999, "quote_volume": 100140.72864, "trades": 1108, "taker_buy_base": 963399.0, "taker_buy_quote": 52205.80546 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.05446, "high": 0.05447, "low": 0.05251, "close": 0.05297, "volume": 13816722.0, "close_time": 1762185599999, "quote_volume": 735921.287, "trades": 8808, "taker_buy_base": 5171044.0, "taker_buy_quote": 275213.72808 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.05297, "high": 0.05553, "low": 0.05286, "close": 0.05549, "volume": 6408169.0, "close_time": 1762189199999, "quote_volume": 348540.49174, "trades": 4641, "taker_buy_base": 3231361.0, "taker_buy_quote": 175272.74574 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.05546, "high": 0.05549, "low": 0.05481, "close": 0.05497, "volume": 4552351.0, "close_time": 1762192799999, "quote_volume": 250740.97613, "trades": 2828, "taker_buy_base": 2347828.0, "taker_buy_quote": 129332.08091 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.05496, "high": 0.05496, "low": 0.05436, "close": 0.05449, "volume": 1295026.0, "close_time": 1762196399999, "quote_volume": 70760.52756, "trades": 1136, "taker_buy_base": 917990.0, "taker_buy_quote": 50158.73459 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0545, "high": 0.0546, "low": 0.05416, "close": 0.05423, "volume": 2484459.0, "close_time": 1762199999999, "quote_volume": 135018.69844, "trades": 1598, "taker_buy_base": 1639309.0, "taker_buy_quote": 89120.97714 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.05423, "high": 0.05451, "low": 0.05351, "close": 0.05365, "volume": 3268054.0, "close_time": 1762203599999, "quote_volume": 176554.72853, "trades": 2070, "taker_buy_base": 2225636.0, "taker_buy_quote": 120214.87808 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.05364, "high": 0.05449, "low": 0.05327, "close": 0.05423, "volume": 2191564.0, "close_time": 1762207199999, "quote_volume": 118146.5773, "trades": 1759, "taker_buy_base": 874885.0, "taker_buy_quote": 47115.38672 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.05422, "high": 0.05429, "low": 0.05377, "close": 0.05393, "volume": 972322.0, "close_time": 1762210799999, "quote_volume": 52546.80989, "trades": 629, "taker_buy_base": 229727.0, "taker_buy_quote": 12414.93247 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.05392, "high": 0.05414, "low": 0.05374, "close": 0.0539, "volume": 1220900.0, "close_time": 1762214399999, "quote_volume": 65782.07417, "trades": 774, "taker_buy_base": 655943.0, "taker_buy_quote": 35347.46352 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05392, "high": 0.05436, "low": 0.05377, "close": 0.05405, "volume": 900933.0, "close_time": 1762217999999, "quote_volume": 48679.3898, "trades": 570, "taker_buy_base": 604151.0, "taker_buy_quote": 32621.97659 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.05412, "high": 0.05417, "low": 0.05367, "close": 0.05381, "volume": 1831843.0, "close_time": 1762221599999, "quote_volume": 98756.03947, "trades": 774, "taker_buy_base": 1049815.0, "taker_buy_quote": 56601.04921 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.05378, "high": 0.05448, "low": 0.05371, "close": 0.05411, "volume": 2206168.0, "close_time": 1762225199999, "quote_volume": 119231.16628, "trades": 1052, "taker_buy_base": 1314539.0, "taker_buy_quote": 70974.45956 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.05412, "high": 0.05451, "low": 0.05402, "close": 0.05423, "volume": 878675.0, "close_time": 1762228799999, "quote_volume": 47634.51166, "trades": 500, "taker_buy_base": 385483.0, "taker_buy_quote": 20875.68143 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05424, "high": 0.05436, "low": 0.05391, "close": 0.05398, "volume": 2236714.0, "close_time": 1762232399999, "quote_volume": 121107.32153, "trades": 914, "taker_buy_base": 1343845.0, "taker_buy_quote": 72769.38904 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.05397, "high": 0.05407, "low": 0.05277, "close": 0.05291, "volume": 6476652.0, "close_time": 1762235999999, "quote_volume": 345983.27078, "trades": 2421, "taker_buy_base": 4717511.0, "taker_buy_quote": 252140.15647 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.05285, "high": 0.05381, "low": 0.05215, "close": 0.05231, "volume": 17142452.0, "close_time": 1762239599999, "quote_volume": 905538.7781, "trades": 4485, "taker_buy_base": 10507598.0, "taker_buy_quote": 555176.97219 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.05229, "high": 0.05237, "low": 0.05142, "close": 0.05171, "volume": 5793045.0, "close_time": 1762243199999, "quote_volume": 300778.40541, "trades": 2636, "taker_buy_base": 3084447.0, "taker_buy_quote": 160022.14912 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05172, "high": 0.05207, "low": 0.0512, "close": 0.05155, "volume": 2085815.0, "close_time": 1762246799999, "quote_volume": 107640.31059, "trades": 2211, "taker_buy_base": 1099648.0, "taker_buy_quote": 56738.88896 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.05155, "high": 0.05162, "low": 0.05115, "close": 0.05143, "volume": 1464348.0, "close_time": 1762250399999, "quote_volume": 75211.44699, "trades": 1483, "taker_buy_base": 924010.0, "taker_buy_quote": 47454.08377 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.05143, "high": 0.0516, "low": 0.05108, "close": 0.05111, "volume": 2120667.0, "close_time": 1762253999999, "quote_volume": 108913.97494, "trades": 1549, "taker_buy_base": 1309019.0, "taker_buy_quote": 67207.9894 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.05111, "high": 0.05139, "low": 0.05091, "close": 0.05097, "volume": 3319525.0, "close_time": 1762257599999, "quote_volume": 169628.35465, "trades": 1954, "taker_buy_base": 2133299.0, "taker_buy_quote": 109037.76451 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05096, "high": 0.05122, "low": 0.05085, "close": 0.0511, "volume": 3034623.0, "close_time": 1762261199999, "quote_volume": 154998.42556, "trades": 1184, "taker_buy_base": 1268400.0, "taker_buy_quote": 64777.06039 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0511, "high": 0.05145, "low": 0.0511, "close": 0.05132, "volume": 1681007.0, "close_time": 1762264799999, "quote_volume": 86149.84839, "trades": 1151, "taker_buy_base": 1279823.0, "taker_buy_quote": 65590.32042 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.05132, "high": 0.05236, "low": 0.05114, "close": 0.05225, "volume": 3201111.0, "close_time": 1762268399999, "quote_volume": 165235.8642, "trades": 2366, "taker_buy_base": 2095161.0, "taker_buy_quote": 108165.83744 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.05226, "high": 0.0533, "low": 0.05225, "close": 0.05281, "volume": 6549655.0, "close_time": 1762271999999, "quote_volume": 346008.69395, "trades": 4995, "taker_buy_base": 3103636.0, "taker_buy_quote": 163894.11181 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0528, "high": 0.05327, "low": 0.05248, "close": 0.05253, "volume": 3259936.0, "close_time": 1762275599999, "quote_volume": 172500.94545, "trades": 2509, "taker_buy_base": 1605118.0, "taker_buy_quote": 84899.77613 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.05252, "high": 0.05252, "low": 0.05109, "close": 0.05221, "volume": 7318114.0, "close_time": 1762279199999, "quote_volume": 379770.53935, "trades": 5608, "taker_buy_base": 3948367.0, "taker_buy_quote": 204707.45389 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.05221, "high": 0.05263, "low": 0.05157, "close": 0.05241, "volume": 7082858.0, "close_time": 1762282799999, "quote_volume": 369136.90323, "trades": 5065, "taker_buy_base": 4725226.0, "taker_buy_quote": 246250.60553 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0524, "high": 0.05291, "low": 0.05185, "close": 0.05194, "volume": 3045929.0, "close_time": 1762286399999, "quote_volume": 159845.93041, "trades": 2430, "taker_buy_base": 1459956.0, "taker_buy_quote": 76570.04461 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05194, "high": 0.05302, "low": 0.05029, "close": 0.05225, "volume": 10657349.0, "close_time": 1762289999999, "quote_volume": 551749.45248, "trades": 8377, "taker_buy_base": 5987881.0, "taker_buy_quote": 309504.22475 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.05226, "high": 0.05257, "low": 0.05109, "close": 0.05235, "volume": 9970817.0, "close_time": 1762293599999, "quote_volume": 517591.51341, "trades": 7044, "taker_buy_base": 5620354.0, "taker_buy_quote": 291686.32344 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.05236, "high": 0.05327, "low": 0.05216, "close": 0.05302, "volume": 3741673.0, "close_time": 1762297199999, "quote_volume": 198086.36337, "trades": 2001, "taker_buy_base": 2075058.0, "taker_buy_quote": 109923.80079 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.05302, "high": 0.0531, "low": 0.05272, "close": 0.05302, "volume": 1366861.0, "close_time": 1762300799999, "quote_volume": 72408.27408, "trades": 1034, "taker_buy_base": 715786.0, "taker_buy_quote": 37929.44491 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05302, "high": 0.05307, "low": 0.05221, "close": 0.05221, "volume": 1208207.0, "close_time": 1762304399999, "quote_volume": 63530.61524, "trades": 1052, "taker_buy_base": 815904.0, "taker_buy_quote": 42886.40846 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.05222, "high": 0.05268, "low": 0.05154, "close": 0.05251, "volume": 5646618.0, "close_time": 1762307999999, "quote_volume": 293109.00808, "trades": 3893, "taker_buy_base": 3993742.0, "taker_buy_quote": 207292.51454 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.05252, "high": 0.0534, "low": 0.05252, "close": 0.05337, "volume": 5999359.0, "close_time": 1762311599999, "quote_volume": 318228.78058, "trades": 3308, "taker_buy_base": 4246364.0, "taker_buy_quote": 225313.35536 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.05338, "high": 0.05342, "low": 0.05284, "close": 0.05307, "volume": 3359286.0, "close_time": 1762315199999, "quote_volume": 178590.48502, "trades": 1922, "taker_buy_base": 1955753.0, "taker_buy_quote": 103970.6479 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.05307, "high": 0.05377, "low": 0.05306, "close": 0.05348, "volume": 4095160.0, "close_time": 1762318799999, "quote_volume": 218719.52705, "trades": 1779, "taker_buy_base": 1708577.0, "taker_buy_quote": 91220.10756 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.05349, "high": 0.05379, "low": 0.05314, "close": 0.05326, "volume": 3048467.0, "close_time": 1762322399999, "quote_volume": 163090.42279, "trades": 1271, "taker_buy_base": 1262195.0, "taker_buy_quote": 67489.02622 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.05326, "high": 0.0536, "low": 0.05298, "close": 0.05311, "volume": 3900638.0, "close_time": 1762325999999, "quote_volume": 207757.67239, "trades": 1399, "taker_buy_base": 1261844.0, "taker_buy_quote": 67196.29947 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.05311, "high": 0.05311, "low": 0.05154, "close": 0.05166, "volume": 6545764.0, "close_time": 1762329599999, "quote_volume": 342209.73735, "trades": 2302, "taker_buy_base": 2531004.0, "taker_buy_quote": 132249.66054 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.05167, "high": 0.05191, "low": 0.0512, "close": 0.05139, "volume": 3564161.0, "close_time": 1762333199999, "quote_volume": 183887.259, "trades": 2049, "taker_buy_base": 2155858.0, "taker_buy_quote": 111266.31711 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.05139, "high": 0.05182, "low": 0.05128, "close": 0.05167, "volume": 1470341.0, "close_time": 1762336799999, "quote_volume": 75811.0986, "trades": 1046, "taker_buy_base": 1045993.0, "taker_buy_quote": 53942.35448 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.05166, "high": 0.05178, "low": 0.05125, "close": 0.0514, "volume": 2084176.0, "close_time": 1762340399999, "quote_volume": 107436.77572, "trades": 836, "taker_buy_base": 957940.0, "taker_buy_quote": 49382.75108 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.05135, "high": 0.05145, "low": 0.05114, "close": 0.05134, "volume": 2074623.0, "close_time": 1762343999999, "quote_volume": 106562.37427, "trades": 1015, "taker_buy_base": 1340485.0, "taker_buy_quote": 68889.82495 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.05132, "high": 0.052, "low": 0.05031, "close": 0.05177, "volume": 12641704.0, "close_time": 1762347599999, "quote_volume": 647683.94527, "trades": 2464, "taker_buy_base": 6539773.0, "taker_buy_quote": 335270.66208 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.05175, "high": 0.052, "low": 0.05146, "close": 0.05169, "volume": 2567464.0, "close_time": 1762351199999, "quote_volume": 132549.72277, "trades": 877, "taker_buy_base": 1006122.0, "taker_buy_quote": 51985.76567 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.05168, "high": 0.05228, "low": 0.05154, "close": 0.05193, "volume": 2384678.0, "close_time": 1762354799999, "quote_volume": 123640.65622, "trades": 805, "taker_buy_base": 955450.0, "taker_buy_quote": 49523.71607 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.05191, "high": 0.05204, "low": 0.05161, "close": 0.05204, "volume": 1864768.0, "close_time": 1762358399999, "quote_volume": 96555.50916, "trades": 699, "taker_buy_base": 698248.0, "taker_buy_quote": 36174.25073 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.05205, "high": 0.05205, "low": 0.0516, "close": 0.05191, "volume": 1204166.0, "close_time": 1762361999999, "quote_volume": 62330.89057, "trades": 762, "taker_buy_base": 836717.0, "taker_buy_quote": 43303.97384 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0519, "high": 0.0525, "low": 0.05183, "close": 0.05226, "volume": 1475752.0, "close_time": 1762365599999, "quote_volume": 77129.99763, "trades": 887, "taker_buy_base": 486152.0, "taker_buy_quote": 25383.47676 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0523, "high": 0.05248, "low": 0.05215, "close": 0.05223, "volume": 2058588.0, "close_time": 1762369199999, "quote_volume": 107661.33084, "trades": 597, "taker_buy_base": 619762.0, "taker_buy_quote": 32405.75919 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.05222, "high": 0.05239, "low": 0.05211, "close": 0.05227, "volume": 714817.0, "close_time": 1762372799999, "quote_volume": 37348.54328, "trades": 388, "taker_buy_base": 289871.0, "taker_buy_quote": 15146.18547 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.05227, "high": 0.05253, "low": 0.05202, "close": 0.05205, "volume": 691191.0, "close_time": 1762376399999, "quote_volume": 36096.81382, "trades": 410, "taker_buy_base": 277741.0, "taker_buy_quote": 14499.17873 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.05206, "high": 0.05226, "low": 0.05201, "close": 0.05211, "volume": 1750785.0, "close_time": 1762379999999, "quote_volume": 91167.63474, "trades": 774, "taker_buy_base": 710354.0, "taker_buy_quote": 37004.33437 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0521, "high": 0.05215, "low": 0.05201, "close": 0.05201, "volume": 704633.0, "close_time": 1762383599999, "quote_volume": 36667.78696, "trades": 331, "taker_buy_base": 270907.0, "taker_buy_quote": 14099.76479 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.05201, "high": 0.05207, "low": 0.05164, "close": 0.05165, "volume": 2033489.0, "close_time": 1762387199999, "quote_volume": 105677.18853, "trades": 378, "taker_buy_base": 408303.0, "taker_buy_quote": 21188.97814 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05162, "high": 0.05308, "low": 0.0516, "close": 0.05173, "volume": 5091640.0, "close_time": 1762390799999, "quote_volume": 266091.35231, "trades": 2165, "taker_buy_base": 2286053.0, "taker_buy_quote": 119620.85545 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.05173, "high": 0.05193, "low": 0.0516, "close": 0.05185, "volume": 1933309.0, "close_time": 1762394399999, "quote_volume": 99905.73822, "trades": 771, "taker_buy_base": 685109.0, "taker_buy_quote": 35406.98848 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.05184, "high": 0.05184, "low": 0.05155, "close": 0.05184, "volume": 1055057.0, "close_time": 1762397999999, "quote_volume": 54505.05566, "trades": 606, "taker_buy_base": 532376.0, "taker_buy_quote": 27515.8752 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.05181, "high": 0.05191, "low": 0.05166, "close": 0.05171, "volume": 751717.0, "close_time": 1762401599999, "quote_volume": 38914.99477, "trades": 559, "taker_buy_base": 381797.0, "taker_buy_quote": 19760.36611 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.05172, "high": 0.0519, "low": 0.05161, "close": 0.05171, "volume": 891200.0, "close_time": 1762405199999, "quote_volume": 46132.06071, "trades": 502, "taker_buy_base": 541356.0, "taker_buy_quote": 28036.72923 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.05168, "high": 0.05168, "low": 0.05151, "close": 0.05151, "volume": 1934662.0, "close_time": 1762408799999, "quote_volume": 99669.93893, "trades": 447, "taker_buy_base": 217576.0, "taker_buy_quote": 11216.90995 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.05151, "high": 0.05158, "low": 0.05114, "close": 0.05115, "volume": 1032443.0, "close_time": 1762412399999, "quote_volume": 53078.14539, "trades": 523, "taker_buy_base": 473134.0, "taker_buy_quote": 24309.52999 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.05115, "high": 0.05129, "low": 0.05082, "close": 0.05091, "volume": 2415883.0, "close_time": 1762415999999, "quote_volume": 123258.30542, "trades": 719, "taker_buy_base": 1576929.0, "taker_buy_quote": 80447.09001 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.05088, "high": 0.05129, "low": 0.05088, "close": 0.05116, "volume": 690272.0, "close_time": 1762419599999, "quote_volume": 35271.91866, "trades": 424, "taker_buy_base": 334402.0, "taker_buy_quote": 17082.88785 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.05117, "high": 0.05137, "low": 0.05112, "close": 0.05118, "volume": 539217.0, "close_time": 1762423199999, "quote_volume": 27615.19931, "trades": 248, "taker_buy_base": 307332.0, "taker_buy_quote": 15738.66237 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0512, "high": 0.05124, "low": 0.05093, "close": 0.05113, "volume": 1452832.0, "close_time": 1762426799999, "quote_volume": 74244.62473, "trades": 745, "taker_buy_base": 832504.0, "taker_buy_quote": 42556.19065 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.05112, "high": 0.05128, "low": 0.05112, "close": 0.05116, "volume": 863408.0, "close_time": 1762430399999, "quote_volume": 44173.01664, "trades": 551, "taker_buy_base": 256957.0, "taker_buy_quote": 13154.47938 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.05117, "high": 0.05144, "low": 0.05105, "close": 0.0511, "volume": 1334486.0, "close_time": 1762433999999, "quote_volume": 68367.18571, "trades": 694, "taker_buy_base": 757516.0, "taker_buy_quote": 38822.32324 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.05108, "high": 0.05194, "low": 0.05108, "close": 0.05171, "volume": 2482305.0, "close_time": 1762437599999, "quote_volume": 128362.35956, "trades": 1047, "taker_buy_base": 1342145.0, "taker_buy_quote": 69437.88747 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.05172, "high": 0.05182, "low": 0.05094, "close": 0.05103, "volume": 2340254.0, "close_time": 1762441199999, "quote_volume": 120083.49506, "trades": 982, "taker_buy_base": 1351911.0, "taker_buy_quote": 69357.49561 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.05104, "high": 0.05144, "low": 0.05041, "close": 0.05046, "volume": 2722450.0, "close_time": 1762444799999, "quote_volume": 138677.81157, "trades": 1184, "taker_buy_base": 1826521.0, "taker_buy_quote": 93035.08306 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.05047, "high": 0.05065, "low": 0.05, "close": 0.05024, "volume": 3751659.0, "close_time": 1762448399999, "quote_volume": 188151.01316, "trades": 1105, "taker_buy_base": 1787994.0, "taker_buy_quote": 89821.4339 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.05025, "high": 0.05057, "low": 0.05009, "close": 0.05046, "volume": 1627846.0, "close_time": 1762451999999, "quote_volume": 81932.60637, "trades": 678, "taker_buy_base": 516760.0, "taker_buy_quote": 26023.24086 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.05046, "high": 0.05058, "low": 0.05001, "close": 0.05037, "volume": 970591.0, "close_time": 1762455599999, "quote_volume": 48824.26242, "trades": 471, "taker_buy_base": 439462.0, "taker_buy_quote": 22088.85872 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.05036, "high": 0.0504, "low": 0.05, "close": 0.05016, "volume": 1548950.0, "close_time": 1762459199999, "quote_volume": 77627.98616, "trades": 602, "taker_buy_base": 464923.0, "taker_buy_quote": 23319.84542 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.05017, "high": 0.05045, "low": 0.05006, "close": 0.05022, "volume": 795443.0, "close_time": 1762462799999, "quote_volume": 39975.84589, "trades": 402, "taker_buy_base": 291950.0, "taker_buy_quote": 14668.90679 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.05022, "high": 0.0505, "low": 0.05011, "close": 0.05039, "volume": 3156386.0, "close_time": 1762466399999, "quote_volume": 158713.58189, "trades": 1080, "taker_buy_base": 1643033.0, "taker_buy_quote": 82630.60453 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.05039, "high": 0.05079, "low": 0.05016, "close": 0.05025, "volume": 1280497.0, "close_time": 1762469999999, "quote_volume": 64690.40941, "trades": 761, "taker_buy_base": 616589.0, "taker_buy_quote": 31153.98158 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.05024, "high": 0.05028, "low": 0.04975, "close": 0.05004, "volume": 1950289.0, "close_time": 1762473599999, "quote_volume": 97455.42415, "trades": 936, "taker_buy_base": 569709.0, "taker_buy_quote": 28452.55201 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.05005, "high": 0.05031, "low": 0.04988, "close": 0.05018, "volume": 1008968.0, "close_time": 1762477199999, "quote_volume": 50602.05049, "trades": 987, "taker_buy_base": 349279.0, "taker_buy_quote": 17525.90599 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.05018, "high": 0.05029, "low": 0.04974, "close": 0.05023, "volume": 1593219.0, "close_time": 1762480799999, "quote_volume": 79746.63758, "trades": 1497, "taker_buy_base": 664925.0, "taker_buy_quote": 33250.72075 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.05024, "high": 0.05029, "low": 0.04995, "close": 0.05027, "volume": 1663263.0, "close_time": 1762484399999, "quote_volume": 83509.75833, "trades": 1478, "taker_buy_base": 630549.0, "taker_buy_quote": 31663.31247 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.05028, "high": 0.05077, "low": 0.05022, "close": 0.05046, "volume": 2649059.0, "close_time": 1762487999999, "quote_volume": 133780.0799, "trades": 1798, "taker_buy_base": 1254813.0, "taker_buy_quote": 63370.31052 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.05047, "high": 0.05057, "low": 0.05003, "close": 0.05026, "volume": 1432396.0, "close_time": 1762491599999, "quote_volume": 71975.40973, "trades": 1093, "taker_buy_base": 804000.0, "taker_buy_quote": 40384.47845 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.05027, "high": 0.05051, "low": 0.05021, "close": 0.05033, "volume": 1045142.0, "close_time": 1762495199999, "quote_volume": 52600.29659, "trades": 1012, "taker_buy_base": 468012.0, "taker_buy_quote": 23555.74889 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.05033, "high": 0.05038, "low": 0.05018, "close": 0.05025, "volume": 1052574.0, "close_time": 1762498799999, "quote_volume": 52898.99139, "trades": 754, "taker_buy_base": 491003.0, "taker_buy_quote": 24679.51076 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.05025, "high": 0.051, "low": 0.05013, "close": 0.05097, "volume": 1369921.0, "close_time": 1762502399999, "quote_volume": 69212.00578, "trades": 740, "taker_buy_base": 597684.0, "taker_buy_quote": 30218.38707 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.05097, "high": 0.05116, "low": 0.05057, "close": 0.05065, "volume": 1261480.0, "close_time": 1762505999999, "quote_volume": 64183.52227, "trades": 1031, "taker_buy_base": 496137.0, "taker_buy_quote": 25244.59184 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.05064, "high": 0.05077, "low": 0.05015, "close": 0.0505, "volume": 3651743.0, "close_time": 1762509599999, "quote_volume": 184390.79534, "trades": 1548, "taker_buy_base": 842864.0, "taker_buy_quote": 42538.45794 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.05049, "high": 0.05071, "low": 0.05007, "close": 0.05027, "volume": 2489729.0, "close_time": 1762513199999, "quote_volume": 125559.60204, "trades": 1637, "taker_buy_base": 1281426.0, "taker_buy_quote": 64531.23842 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.05027, "high": 0.05032, "low": 0.04982, "close": 0.05021, "volume": 2233952.0, "close_time": 1762516799999, "quote_volume": 111836.93282, "trades": 1760, "taker_buy_base": 980548.0, "taker_buy_quote": 49086.6512 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.05021, "high": 0.05033, "low": 0.04943, "close": 0.0496, "volume": 4315735.0, "close_time": 1762520399999, "quote_volume": 214831.44463, "trades": 2010, "taker_buy_base": 2822610.0, "taker_buy_quote": 140528.08479 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.04958, "high": 0.05, "low": 0.0494, "close": 0.04987, "volume": 2343757.0, "close_time": 1762523999999, "quote_volume": 116698.87586, "trades": 1021, "taker_buy_base": 1819686.0, "taker_buy_quote": 90646.66947 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.04987, "high": 0.05158, "low": 0.04974, "close": 0.05148, "volume": 8640800.0, "close_time": 1762527599999, "quote_volume": 436355.28241, "trades": 3861, "taker_buy_base": 6284291.0, "taker_buy_quote": 317359.40558 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.05149, "high": 0.05199, "low": 0.05125, "close": 0.05189, "volume": 2870313.0, "close_time": 1762531199999, "quote_volume": 148442.86006, "trades": 3109, "taker_buy_base": 1205932.0, "taker_buy_quote": 62356.22576 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.05189, "high": 0.05235, "low": 0.05151, "close": 0.05215, "volume": 3117991.0, "close_time": 1762534799999, "quote_volume": 161728.83485, "trades": 2926, "taker_buy_base": 1916241.0, "taker_buy_quote": 99395.05141 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.05216, "high": 0.05341, "low": 0.0518, "close": 0.05336, "volume": 4146569.0, "close_time": 1762538399999, "quote_volume": 219244.3649, "trades": 4042, "taker_buy_base": 1697054.0, "taker_buy_quote": 89734.54031 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.05336, "high": 0.05519, "low": 0.05336, "close": 0.05469, "volume": 8242303.0, "close_time": 1762541999999, "quote_volume": 448547.46788, "trades": 5450, "taker_buy_base": 3277372.0, "taker_buy_quote": 178045.3492 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.05468, "high": 0.05501, "low": 0.05447, "close": 0.0549, "volume": 1778695.0, "close_time": 1762545599999, "quote_volume": 97326.31738, "trades": 2256, "taker_buy_base": 897280.0, "taker_buy_quote": 49087.06321 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.05491, "high": 0.05535, "low": 0.0546, "close": 0.05527, "volume": 1268635.0, "close_time": 1762549199999, "quote_volume": 69750.80941, "trades": 1858, "taker_buy_base": 605010.0, "taker_buy_quote": 33250.11175 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.05528, "high": 0.0556, "low": 0.05526, "close": 0.05558, "volume": 985979.0, "close_time": 1762552799999, "quote_volume": 54630.33776, "trades": 1188, "taker_buy_base": 371172.0, "taker_buy_quote": 20566.7213 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.05557, "high": 0.05563, "low": 0.05438, "close": 0.05506, "volume": 2775161.0, "close_time": 1762556399999, "quote_volume": 152291.52121, "trades": 1847, "taker_buy_base": 1856270.0, "taker_buy_quote": 101785.66586 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.05506, "high": 0.05601, "low": 0.05499, "close": 0.05531, "volume": 3957211.0, "close_time": 1762559999999, "quote_volume": 219752.17943, "trades": 3205, "taker_buy_base": 1563523.0, "taker_buy_quote": 86776.2099 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.05532, "high": 0.05631, "low": 0.05484, "close": 0.05484, "volume": 2905514.0, "close_time": 1762563599999, "quote_volume": 161796.35514, "trades": 3384, "taker_buy_base": 1230314.0, "taker_buy_quote": 68499.65212 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.05485, "high": 0.0553, "low": 0.05478, "close": 0.05513, "volume": 3205834.0, "close_time": 1762567199999, "quote_volume": 176516.09263, "trades": 2369, "taker_buy_base": 1998089.0, "taker_buy_quote": 109978.54733 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.05513, "high": 0.05559, "low": 0.0551, "close": 0.05528, "volume": 993167.0, "close_time": 1762570799999, "quote_volume": 54946.83509, "trades": 1397, "taker_buy_base": 472489.0, "taker_buy_quote": 26135.28959 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.05529, "high": 0.05559, "low": 0.05488, "close": 0.05488, "volume": 1747610.0, "close_time": 1762574399999, "quote_volume": 96638.11276, "trades": 2059, "taker_buy_base": 990620.0, "taker_buy_quote": 54780.99078 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05489, "high": 0.05536, "low": 0.05488, "close": 0.05498, "volume": 1005382.0, "close_time": 1762577999999, "quote_volume": 55463.76444, "trades": 1557, "taker_buy_base": 517444.0, "taker_buy_quote": 28542.66089 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.05497, "high": 0.05506, "low": 0.05384, "close": 0.05388, "volume": 2573388.0, "close_time": 1762581599999, "quote_volume": 140030.01918, "trades": 2632, "taker_buy_base": 1481544.0, "taker_buy_quote": 80598.49261 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0539, "high": 0.05416, "low": 0.05363, "close": 0.05373, "volume": 1229669.0, "close_time": 1762585199999, "quote_volume": 66199.46618, "trades": 1824, "taker_buy_base": 601053.0, "taker_buy_quote": 32346.8818 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.05372, "high": 0.05406, "low": 0.05329, "close": 0.05394, "volume": 1801816.0, "close_time": 1762588799999, "quote_volume": 96707.16232, "trades": 1989, "taker_buy_base": 1110603.0, "taker_buy_quote": 59592.00346 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.05395, "high": 0.05411, "low": 0.05349, "close": 0.05388, "volume": 1464445.0, "close_time": 1762592399999, "quote_volume": 78834.96854, "trades": 1663, "taker_buy_base": 770849.0, "taker_buy_quote": 41512.37644 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.05387, "high": 0.05387, "low": 0.0532, "close": 0.05343, "volume": 1508025.0, "close_time": 1762595999999, "quote_volume": 80779.35379, "trades": 1565, "taker_buy_base": 860707.0, "taker_buy_quote": 46106.92341 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.05343, "high": 0.05346, "low": 0.05323, "close": 0.05326, "volume": 970281.0, "close_time": 1762599599999, "quote_volume": 51765.15121, "trades": 1158, "taker_buy_base": 415505.0, "taker_buy_quote": 22164.40311 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.05326, "high": 0.05355, "low": 0.05286, "close": 0.05295, "volume": 1729996.0, "close_time": 1762603199999, "quote_volume": 91983.50997, "trades": 1682, "taker_buy_base": 909422.0, "taker_buy_quote": 48350.5524 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05294, "high": 0.05304, "low": 0.05278, "close": 0.05286, "volume": 1313626.0, "close_time": 1762606799999, "quote_volume": 69509.75028, "trades": 1442, "taker_buy_base": 576224.0, "taker_buy_quote": 30485.79107 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.05287, "high": 0.05289, "low": 0.05211, "close": 0.05216, "volume": 1622184.0, "close_time": 1762610399999, "quote_volume": 85351.58423, "trades": 1716, "taker_buy_base": 976640.0, "taker_buy_quote": 51386.03718 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.05217, "high": 0.05224, "low": 0.05157, "close": 0.05208, "volume": 1674276.0, "close_time": 1762613999999, "quote_volume": 86913.21296, "trades": 2288, "taker_buy_base": 784774.0, "taker_buy_quote": 40735.20748 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.05209, "high": 0.05215, "low": 0.05104, "close": 0.05123, "volume": 1566018.0, "close_time": 1762617599999, "quote_volume": 80755.12172, "trades": 2222, "taker_buy_base": 896789.0, "taker_buy_quote": 46234.79411 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.05122, "high": 0.05141, "low": 0.05078, "close": 0.05097, "volume": 6080556.0, "close_time": 1762621199999, "quote_volume": 310449.62635, "trades": 3240, "taker_buy_base": 4380169.0, "taker_buy_quote": 223661.95324 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.05096, "high": 0.05117, "low": 0.05078, "close": 0.05105, "volume": 998971.0, "close_time": 1762624799999, "quote_volume": 50966.67456, "trades": 1307, "taker_buy_base": 532748.0, "taker_buy_quote": 27175.70783 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.05105, "high": 0.05135, "low": 0.05104, "close": 0.05118, "volume": 1034428.0, "close_time": 1762628399999, "quote_volume": 52940.80335, "trades": 1170, "taker_buy_base": 552349.0, "taker_buy_quote": 28272.09354 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.05117, "high": 0.05122, "low": 0.05074, "close": 0.05086, "volume": 1157771.0, "close_time": 1762631999999, "quote_volume": 58961.15009, "trades": 1160, "taker_buy_base": 594052.0, "taker_buy_quote": 30267.88785 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.05085, "high": 0.05137, "low": 0.05081, "close": 0.05131, "volume": 1996582.0, "close_time": 1762635599999, "quote_volume": 102042.34312, "trades": 1529, "taker_buy_base": 1238713.0, "taker_buy_quote": 63316.18085 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.05133, "high": 0.05134, "low": 0.05111, "close": 0.05126, "volume": 718266.0, "close_time": 1762639199999, "quote_volume": 36786.64203, "trades": 823, "taker_buy_base": 330270.0, "taker_buy_quote": 16915.53256 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.05126, "high": 0.05137, "low": 0.05107, "close": 0.05117, "volume": 1093910.0, "close_time": 1762642799999, "quote_volume": 56038.03325, "trades": 720, "taker_buy_base": 684215.0, "taker_buy_quote": 35054.95853 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.05118, "high": 0.05154, "low": 0.05114, "close": 0.05142, "volume": 1263083.0, "close_time": 1762646399999, "quote_volume": 64856.65472, "trades": 721, "taker_buy_base": 559356.0, "taker_buy_quote": 28713.94811 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05141, "high": 0.05176, "low": 0.0514, "close": 0.05164, "volume": 1055058.0, "close_time": 1762649999999, "quote_volume": 54342.31811, "trades": 717, "taker_buy_base": 433145.0, "taker_buy_quote": 22318.22843 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.05165, "high": 0.05188, "low": 0.05162, "close": 0.05187, "volume": 412534.0, "close_time": 1762653599999, "quote_volume": 21353.02599, "trades": 490, "taker_buy_base": 202118.0, "taker_buy_quote": 10463.13439 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.05184, "high": 0.05199, "low": 0.0515, "close": 0.05152, "volume": 1770185.0, "close_time": 1762657199999, "quote_volume": 91536.91944, "trades": 1075, "taker_buy_base": 761733.0, "taker_buy_quote": 39369.09177 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.05151, "high": 0.05169, "low": 0.05132, "close": 0.05164, "volume": 1353431.0, "close_time": 1762660799999, "quote_volume": 69702.85401, "trades": 902, "taker_buy_base": 754101.0, "taker_buy_quote": 38842.3979 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.05161, "high": 0.05215, "low": 0.05161, "close": 0.05181, "volume": 1227150.0, "close_time": 1762664399999, "quote_volume": 63760.96002, "trades": 1121, "taker_buy_base": 470251.0, "taker_buy_quote": 24391.86179 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.05181, "high": 0.05204, "low": 0.05168, "close": 0.05203, "volume": 484395.0, "close_time": 1762667999999, "quote_volume": 25109.74722, "trades": 526, "taker_buy_base": 321152.0, "taker_buy_quote": 16638.88118 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.05202, "high": 0.05231, "low": 0.05192, "close": 0.0521, "volume": 552774.0, "close_time": 1762671599999, "quote_volume": 28814.58103, "trades": 610, "taker_buy_base": 221963.0, "taker_buy_quote": 11561.99901 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.05209, "high": 0.05242, "low": 0.05209, "close": 0.05234, "volume": 490432.0, "close_time": 1762675199999, "quote_volume": 25638.40747, "trades": 660, "taker_buy_base": 292771.0, "taker_buy_quote": 15300.20206 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.05233, "high": 0.05243, "low": 0.05213, "close": 0.05229, "volume": 815674.0, "close_time": 1762678799999, "quote_volume": 42661.97141, "trades": 815, "taker_buy_base": 360417.0, "taker_buy_quote": 18850.78674 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0523, "high": 0.05263, "low": 0.05221, "close": 0.05228, "volume": 548013.0, "close_time": 1762682399999, "quote_volume": 28715.25548, "trades": 654, "taker_buy_base": 386802.0, "taker_buy_quote": 20264.08199 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.05227, "high": 0.05242, "low": 0.05202, "close": 0.0524, "volume": 629405.0, "close_time": 1762685999999, "quote_volume": 32856.31069, "trades": 738, "taker_buy_base": 348493.0, "taker_buy_quote": 18187.50256 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0524, "high": 0.05289, "low": 0.05237, "close": 0.05262, "volume": 987025.0, "close_time": 1762689599999, "quote_volume": 52014.38386, "trades": 879, "taker_buy_base": 585416.0, "taker_buy_quote": 30835.11867 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.05262, "high": 0.0535, "low": 0.0526, "close": 0.05338, "volume": 1795998.0, "close_time": 1762693199999, "quote_volume": 95305.23438, "trades": 1587, "taker_buy_base": 917797.0, "taker_buy_quote": 48695.10843 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.05337, "high": 0.05339, "low": 0.053, "close": 0.05325, "volume": 2468033.0, "close_time": 1762696799999, "quote_volume": 131128.73197, "trades": 1611, "taker_buy_base": 867227.0, "taker_buy_quote": 46077.66037 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.05325, "high": 0.05422, "low": 0.05321, "close": 0.05361, "volume": 2278383.0, "close_time": 1762700399999, "quote_volume": 122457.90989, "trades": 2253, "taker_buy_base": 976813.0, "taker_buy_quote": 52494.58175 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.05362, "high": 0.0542, "low": 0.05362, "close": 0.05418, "volume": 2352721.0, "close_time": 1762703999999, "quote_volume": 126972.5273, "trades": 2278, "taker_buy_base": 1196668.0, "taker_buy_quote": 64577.52309 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.05416, "high": 0.0551, "low": 0.05399, "close": 0.05437, "volume": 2762898.0, "close_time": 1762707599999, "quote_volume": 150728.0004, "trades": 3050, "taker_buy_base": 1456905.0, "taker_buy_quote": 79465.00226 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.05438, "high": 0.05444, "low": 0.05399, "close": 0.05433, "volume": 867771.0, "close_time": 1762711199999, "quote_volume": 47017.57074, "trades": 1008, "taker_buy_base": 464317.0, "taker_buy_quote": 25161.27072 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.05432, "high": 0.0546, "low": 0.05404, "close": 0.05454, "volume": 627512.0, "close_time": 1762714799999, "quote_volume": 34026.21873, "trades": 653, "taker_buy_base": 367756.0, "taker_buy_quote": 19945.74499 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.05453, "high": 0.0548, "low": 0.05445, "close": 0.0548, "volume": 644617.0, "close_time": 1762718399999, "quote_volume": 35180.94256, "trades": 751, "taker_buy_base": 344065.0, "taker_buy_quote": 18775.23314 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0548, "high": 0.05488, "low": 0.0543, "close": 0.05432, "volume": 704742.0, "close_time": 1762721999999, "quote_volume": 38433.56571, "trades": 845, "taker_buy_base": 463258.0, "taker_buy_quote": 25257.89013 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.05432, "high": 0.05446, "low": 0.05416, "close": 0.05428, "volume": 713399.0, "close_time": 1762725599999, "quote_volume": 38755.12393, "trades": 708, "taker_buy_base": 491125.0, "taker_buy_quote": 26682.94313 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.05429, "high": 0.05433, "low": 0.054, "close": 0.05419, "volume": 492413.0, "close_time": 1762729199999, "quote_volume": 26679.5595, "trades": 454, "taker_buy_base": 319589.0, "taker_buy_quote": 17316.02127 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.05422, "high": 0.05472, "low": 0.05422, "close": 0.05462, "volume": 1168843.0, "close_time": 1762732799999, "quote_volume": 63598.09338, "trades": 1208, "taker_buy_base": 838479.0, "taker_buy_quote": 45614.98851 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05462, "high": 0.0552, "low": 0.05438, "close": 0.05497, "volume": 1227476.0, "close_time": 1762736399999, "quote_volume": 67353.54129, "trades": 1497, "taker_buy_base": 671205.0, "taker_buy_quote": 36809.53603 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.05499, "high": 0.05526, "low": 0.05475, "close": 0.05502, "volume": 934660.0, "close_time": 1762739999999, "quote_volume": 51403.88585, "trades": 1172, "taker_buy_base": 577926.0, "taker_buy_quote": 31785.93648 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.05501, "high": 0.05526, "low": 0.05475, "close": 0.05522, "volume": 1203501.0, "close_time": 1762743599999, "quote_volume": 66146.99642, "trades": 1191, "taker_buy_base": 806023.0, "taker_buy_quote": 44299.20918 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.05523, "high": 0.05538, "low": 0.05492, "close": 0.05494, "volume": 842439.0, "close_time": 1762747199999, "quote_volume": 46457.4593, "trades": 930, "taker_buy_base": 527802.0, "taker_buy_quote": 29108.09775 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05495, "high": 0.05503, "low": 0.05459, "close": 0.05467, "volume": 821640.0, "close_time": 1762750799999, "quote_volume": 45054.17553, "trades": 832, "taker_buy_base": 610252.0, "taker_buy_quote": 33462.71545 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.05467, "high": 0.05544, "low": 0.05458, "close": 0.05532, "volume": 1873399.0, "close_time": 1762754399999, "quote_volume": 102875.36142, "trades": 1481, "taker_buy_base": 1070593.0, "taker_buy_quote": 58826.18526 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.05533, "high": 0.05609, "low": 0.05527, "close": 0.05593, "volume": 1606525.0, "close_time": 1762757999999, "quote_volume": 89378.91459, "trades": 1335, "taker_buy_base": 1054221.0, "taker_buy_quote": 58671.2236 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.05591, "high": 0.0562, "low": 0.05567, "close": 0.05581, "volume": 1262757.0, "close_time": 1762761599999, "quote_volume": 70624.88879, "trades": 1399, "taker_buy_base": 653668.0, "taker_buy_quote": 36555.4725 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.05582, "high": 0.05593, "low": 0.05535, "close": 0.05558, "volume": 942870.0, "close_time": 1762765199999, "quote_volume": 52430.42383, "trades": 950, "taker_buy_base": 598291.0, "taker_buy_quote": 33256.49772 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.05559, "high": 0.05623, "low": 0.05555, "close": 0.05608, "volume": 521769.0, "close_time": 1762768799999, "quote_volume": 29131.76595, "trades": 670, "taker_buy_base": 317083.0, "taker_buy_quote": 17690.38124 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.05608, "high": 0.05615, "low": 0.05537, "close": 0.05555, "volume": 2921383.0, "close_time": 1762772399999, "quote_volume": 162528.52234, "trades": 1574, "taker_buy_base": 1825621.0, "taker_buy_quote": 101553.88119 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.05557, "high": 0.05569, "low": 0.05542, "close": 0.05543, "volume": 938534.0, "close_time": 1762775999999, "quote_volume": 52118.63315, "trades": 852, "taker_buy_base": 445412.0, "taker_buy_quote": 24735.32688 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.05543, "high": 0.05556, "low": 0.05528, "close": 0.05534, "volume": 464096.0, "close_time": 1762779599999, "quote_volume": 25711.23877, "trades": 456, "taker_buy_base": 265063.0, "taker_buy_quote": 14686.72124 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.05533, "high": 0.05569, "low": 0.05523, "close": 0.0555, "volume": 621518.0, "close_time": 1762783199999, "quote_volume": 34444.13811, "trades": 657, "taker_buy_base": 279339.0, "taker_buy_quote": 15483.23447 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0555, "high": 0.0555, "low": 0.05486, "close": 0.05511, "volume": 1471112.0, "close_time": 1762786799999, "quote_volume": 81088.60641, "trades": 1654, "taker_buy_base": 985462.0, "taker_buy_quote": 54346.16564 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.05512, "high": 0.05573, "low": 0.05507, "close": 0.0552, "volume": 1781903.0, "close_time": 1762790399999, "quote_volume": 98627.41377, "trades": 2492, "taker_buy_base": 798953.0, "taker_buy_quote": 44193.57491 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.05521, "high": 0.05533, "low": 0.05483, "close": 0.05492, "volume": 1601479.0, "close_time": 1762793999999, "quote_volume": 88131.71556, "trades": 1430, "taker_buy_base": 807560.0, "taker_buy_quote": 44475.77199 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.05491, "high": 0.05522, "low": 0.0549, "close": 0.05513, "volume": 960725.0, "close_time": 1762797599999, "quote_volume": 52903.82982, "trades": 980, "taker_buy_base": 417379.0, "taker_buy_quote": 22985.44897 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.05514, "high": 0.05539, "low": 0.05501, "close": 0.05509, "volume": 655911.0, "close_time": 1762801199999, "quote_volume": 36218.24952, "trades": 628, "taker_buy_base": 241763.0, "taker_buy_quote": 13349.04376 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0551, "high": 0.05565, "low": 0.05509, "close": 0.05543, "volume": 655157.0, "close_time": 1762804799999, "quote_volume": 36257.01418, "trades": 662, "taker_buy_base": 265548.0, "taker_buy_quote": 14695.13394 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05541, "high": 0.0557, "low": 0.0552, "close": 0.05521, "volume": 1081132.0, "close_time": 1762808399999, "quote_volume": 59871.11533, "trades": 942, "taker_buy_base": 514301.0, "taker_buy_quote": 28470.12982 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.05522, "high": 0.05524, "low": 0.0549, "close": 0.05505, "volume": 1071379.0, "close_time": 1762811999999, "quote_volume": 58926.31294, "trades": 842, "taker_buy_base": 656850.0, "taker_buy_quote": 36126.50865 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.05505, "high": 0.05699, "low": 0.05493, "close": 0.05682, "volume": 3526833.0, "close_time": 1762815599999, "quote_volume": 198553.93096, "trades": 2297, "taker_buy_base": 1415249.0, "taker_buy_quote": 79682.30223 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.05682, "high": 0.0592, "low": 0.05676, "close": 0.05717, "volume": 9480433.0, "close_time": 1762819199999, "quote_volume": 550291.7332, "trades": 7385, "taker_buy_base": 4258569.0, "taker_buy_quote": 246982.50646 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05716, "high": 0.05747, "low": 0.05693, "close": 0.05725, "volume": 8013213.0, "close_time": 1762822799999, "quote_volume": 458351.90302, "trades": 4501, "taker_buy_base": 2584428.0, "taker_buy_quote": 147846.80559 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.05724, "high": 0.05774, "low": 0.05655, "close": 0.05661, "volume": 2010431.0, "close_time": 1762826399999, "quote_volume": 115018.46907, "trades": 2796, "taker_buy_base": 943824.0, "taker_buy_quote": 54021.92717 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.05663, "high": 0.05695, "low": 0.05619, "close": 0.05695, "volume": 1681013.0, "close_time": 1762829999999, "quote_volume": 95124.09945, "trades": 1836, "taker_buy_base": 939363.0, "taker_buy_quote": 53168.17537 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.05696, "high": 0.05712, "low": 0.05673, "close": 0.05686, "volume": 737237.0, "close_time": 1762833599999, "quote_volume": 41960.07705, "trades": 822, "taker_buy_base": 375830.0, "taker_buy_quote": 21384.00734 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05689, "high": 0.05756, "low": 0.05669, "close": 0.05679, "volume": 2909916.0, "close_time": 1762837199999, "quote_volume": 165961.74782, "trades": 2084, "taker_buy_base": 1732919.0, "taker_buy_quote": 98853.73178 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.05679, "high": 0.05682, "low": 0.0562, "close": 0.05627, "volume": 1859822.0, "close_time": 1762840799999, "quote_volume": 105071.72652, "trades": 1504, "taker_buy_base": 1043542.0, "taker_buy_quote": 58946.50927 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.05623, "high": 0.05644, "low": 0.05593, "close": 0.05623, "volume": 1652013.0, "close_time": 1762844399999, "quote_volume": 92775.47707, "trades": 1269, "taker_buy_base": 760763.0, "taker_buy_quote": 42702.22211 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.05622, "high": 0.05623, "low": 0.05543, "close": 0.05551, "volume": 1795485.0, "close_time": 1762847999999, "quote_volume": 100135.337, "trades": 1491, "taker_buy_base": 1137206.0, "taker_buy_quote": 63445.32158 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0555, "high": 0.05601, "low": 0.05546, "close": 0.0558, "volume": 1223993.0, "close_time": 1762851599999, "quote_volume": 68247.67311, "trades": 1000, "taker_buy_base": 655640.0, "taker_buy_quote": 36573.02367 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0558, "high": 0.05599, "low": 0.05547, "close": 0.05547, "volume": 1097831.0, "close_time": 1762855199999, "quote_volume": 61204.88888, "trades": 1014, "taker_buy_base": 652645.0, "taker_buy_quote": 36386.8333 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.05547, "high": 0.05571, "low": 0.0547, "close": 0.05476, "volume": 2269315.0, "close_time": 1762858799999, "quote_volume": 125129.13337, "trades": 1967, "taker_buy_base": 1287767.0, "taker_buy_quote": 71036.43728 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.05477, "high": 0.0551, "low": 0.05431, "close": 0.05448, "volume": 2410855.0, "close_time": 1762862399999, "quote_volume": 131905.19591, "trades": 2557, "taker_buy_base": 1428633.0, "taker_buy_quote": 78119.02193 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.05448, "high": 0.05465, "low": 0.05336, "close": 0.05336, "volume": 2351327.0, "close_time": 1762865999999, "quote_volume": 126839.21997, "trades": 2273, "taker_buy_base": 1138624.0, "taker_buy_quote": 61460.89843 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.05337, "high": 0.0536, "low": 0.05316, "close": 0.05319, "volume": 2720354.0, "close_time": 1762869599999, "quote_volume": 145171.762, "trades": 2310, "taker_buy_base": 1625298.0, "taker_buy_quote": 86749.67624 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.05318, "high": 0.05365, "low": 0.05311, "close": 0.05364, "volume": 2166315.0, "close_time": 1762873199999, "quote_volume": 115333.04799, "trades": 1950, "taker_buy_base": 816955.0, "taker_buy_quote": 43498.56538 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.05364, "high": 0.05364, "low": 0.05311, "close": 0.05321, "volume": 1584494.0, "close_time": 1762876799999, "quote_volume": 84444.70727, "trades": 1997, "taker_buy_base": 604032.0, "taker_buy_quote": 32176.67532 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.05324, "high": 0.05351, "low": 0.05313, "close": 0.05331, "volume": 1324422.0, "close_time": 1762880399999, "quote_volume": 70671.67553, "trades": 1738, "taker_buy_base": 484217.0, "taker_buy_quote": 25839.62741 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.05332, "high": 0.05381, "low": 0.05313, "close": 0.05336, "volume": 1427600.0, "close_time": 1762883999999, "quote_volume": 76300.10863, "trades": 1851, "taker_buy_base": 607976.0, "taker_buy_quote": 32510.13718 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.05335, "high": 0.05339, "low": 0.05271, "close": 0.05271, "volume": 2816188.0, "close_time": 1762887599999, "quote_volume": 149439.90458, "trades": 1709, "taker_buy_base": 689844.0, "taker_buy_quote": 36569.77799 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.05274, "high": 0.05288, "low": 0.05229, "close": 0.05242, "volume": 1844669.0, "close_time": 1762891199999, "quote_volume": 96933.69184, "trades": 1968, "taker_buy_base": 894869.0, "taker_buy_quote": 47015.81729 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.05242, "high": 0.05266, "low": 0.05174, "close": 0.0518, "volume": 2579584.0, "close_time": 1762894799999, "quote_volume": 134801.57031, "trades": 2097, "taker_buy_base": 1208719.0, "taker_buy_quote": 63141.79796 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0518, "high": 0.05192, "low": 0.0516, "close": 0.05173, "volume": 5433425.0, "close_time": 1762898399999, "quote_volume": 281006.78157, "trades": 1907, "taker_buy_base": 4012870.0, "taker_buy_quote": 207508.26051 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.05173, "high": 0.05262, "low": 0.0516, "close": 0.05252, "volume": 2151905.0, "close_time": 1762901999999, "quote_volume": 112269.87134, "trades": 1496, "taker_buy_base": 960355.0, "taker_buy_quote": 50100.76614 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.05254, "high": 0.05294, "low": 0.05234, "close": 0.05236, "volume": 2195435.0, "close_time": 1762905599999, "quote_volume": 115527.54244, "trades": 2125, "taker_buy_base": 1291267.0, "taker_buy_quote": 67932.09084 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05237, "high": 0.0526, "low": 0.05218, "close": 0.05229, "volume": 1433488.0, "close_time": 1762909199999, "quote_volume": 75110.72432, "trades": 2366, "taker_buy_base": 734856.0, "taker_buy_quote": 38501.99418 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.05229, "high": 0.05275, "low": 0.05216, "close": 0.05253, "volume": 3125848.0, "close_time": 1762912799999, "quote_volume": 163844.56557, "trades": 2608, "taker_buy_base": 1911540.0, "taker_buy_quote": 100151.40409 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0525, "high": 0.05282, "low": 0.0524, "close": 0.05273, "volume": 1714033.0, "close_time": 1762916399999, "quote_volume": 90181.57196, "trades": 2390, "taker_buy_base": 794277.0, "taker_buy_quote": 41791.17872 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.05272, "high": 0.05301, "low": 0.05263, "close": 0.05291, "volume": 1556963.0, "close_time": 1762919999999, "quote_volume": 82158.37192, "trades": 2001, "taker_buy_base": 717443.0, "taker_buy_quote": 37866.1341 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.05291, "high": 0.05309, "low": 0.05275, "close": 0.05294, "volume": 1276738.0, "close_time": 1762923599999, "quote_volume": 67557.1198, "trades": 1979, "taker_buy_base": 464711.0, "taker_buy_quote": 24593.37958 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.05294, "high": 0.05468, "low": 0.05286, "close": 0.05448, "volume": 7156999.0, "close_time": 1762927199999, "quote_volume": 385550.27394, "trades": 4967, "taker_buy_base": 4298950.0, "taker_buy_quote": 231343.7588 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.05447, "high": 0.05573, "low": 0.05442, "close": 0.05498, "volume": 9728969.0, "close_time": 1762930799999, "quote_volume": 535681.21654, "trades": 6841, "taker_buy_base": 4934735.0, "taker_buy_quote": 271573.63272 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.05497, "high": 0.056, "low": 0.05495, "close": 0.05549, "volume": 5561328.0, "close_time": 1762934399999, "quote_volume": 309456.36296, "trades": 4481, "taker_buy_base": 2907751.0, "taker_buy_quote": 161711.48726 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.05549, "high": 0.05678, "low": 0.05501, "close": 0.05636, "volume": 6862088.0, "close_time": 1762937999999, "quote_volume": 383312.27071, "trades": 4277, "taker_buy_base": 3892790.0, "taker_buy_quote": 217344.59406 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.05634, "high": 0.05753, "low": 0.05632, "close": 0.05745, "volume": 6462989.0, "close_time": 1762941599999, "quote_volume": 369347.16281, "trades": 5841, "taker_buy_base": 2851882.0, "taker_buy_quote": 162883.88433 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.05745, "high": 0.06069, "low": 0.05732, "close": 0.05955, "volume": 17514989.0, "close_time": 1762945199999, "quote_volume": 1041197.14991, "trades": 18892, "taker_buy_base": 9880623.0, "taker_buy_quote": 588041.07191 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.05957, "high": 0.06198, "low": 0.05911, "close": 0.06192, "volume": 22652879.0, "close_time": 1762948799999, "quote_volume": 1379193.7356, "trades": 23224, "taker_buy_base": 13881492.0, "taker_buy_quote": 845576.38058 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.06192, "high": 0.06322, "low": 0.0602, "close": 0.06033, "volume": 36423812.0, "close_time": 1762952399999, "quote_volume": 2262467.76022, "trades": 29790, "taker_buy_base": 20140930.0, "taker_buy_quote": 1253466.11808 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.06037, "high": 0.06082, "low": 0.05921, "close": 0.05945, "volume": 19496608.0, "close_time": 1762955999999, "quote_volume": 1167596.74845, "trades": 16552, "taker_buy_base": 8900350.0, "taker_buy_quote": 533135.38027 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.05944, "high": 0.06062, "low": 0.05877, "close": 0.05886, "volume": 14084422.0, "close_time": 1762959599999, "quote_volume": 840565.36713, "trades": 11188, "taker_buy_base": 7163168.0, "taker_buy_quote": 427607.00326 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.05888, "high": 0.0604, "low": 0.05867, "close": 0.05923, "volume": 10046270.0, "close_time": 1762963199999, "quote_volume": 598919.3415, "trades": 10105, "taker_buy_base": 4288854.0, "taker_buy_quote": 256036.83517 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.05923, "high": 0.05953, "low": 0.05752, "close": 0.05791, "volume": 10215117.0, "close_time": 1762966799999, "quote_volume": 594517.79722, "trades": 10514, "taker_buy_base": 4241357.0, "taker_buy_quote": 246812.24473 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.05792, "high": 0.05868, "low": 0.05738, "close": 0.05859, "volume": 5322342.0, "close_time": 1762970399999, "quote_volume": 308717.74747, "trades": 6677, "taker_buy_base": 2583750.0, "taker_buy_quote": 149873.16092 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0586, "high": 0.05868, "low": 0.05756, "close": 0.05796, "volume": 4685058.0, "close_time": 1762973999999, "quote_volume": 271233.15538, "trades": 4688, "taker_buy_base": 2927451.0, "taker_buy_quote": 169422.50427 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.05792, "high": 0.0594, "low": 0.05762, "close": 0.05899, "volume": 9256237.0, "close_time": 1762977599999, "quote_volume": 542097.14928, "trades": 7996, "taker_buy_base": 4955614.0, "taker_buy_quote": 290360.71036 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.05898, "high": 0.06034, "low": 0.05885, "close": 0.05903, "volume": 10372316.0, "close_time": 1762981199999, "quote_volume": 618840.67273, "trades": 8684, "taker_buy_base": 4750067.0, "taker_buy_quote": 283420.21003 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.05904, "high": 0.05957, "low": 0.05833, "close": 0.05922, "volume": 10644075.0, "close_time": 1762984799999, "quote_volume": 628230.83968, "trades": 9411, "taker_buy_base": 4985199.0, "taker_buy_quote": 294426.98204 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.05922, "high": 0.05922, "low": 0.05833, "close": 0.05905, "volume": 3717501.0, "close_time": 1762988399999, "quote_volume": 218267.85085, "trades": 3057, "taker_buy_base": 1330912.0, "taker_buy_quote": 78133.24143 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.05904, "high": 0.05904, "low": 0.0583, "close": 0.05839, "volume": 1840017.0, "close_time": 1762991999999, "quote_volume": 107972.3277, "trades": 2015, "taker_buy_base": 955502.0, "taker_buy_quote": 56075.02617 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0584, "high": 0.05926, "low": 0.05826, "close": 0.05856, "volume": 3165737.0, "close_time": 1762995599999, "quote_volume": 186223.53811, "trades": 3782, "taker_buy_base": 1460018.0, "taker_buy_quote": 85834.21966 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.05855, "high": 0.05917, "low": 0.0578, "close": 0.05789, "volume": 3280680.0, "close_time": 1762999199999, "quote_volume": 192010.43588, "trades": 3680, "taker_buy_base": 1465513.0, "taker_buy_quote": 85737.57914 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.05788, "high": 0.05797, "low": 0.05708, "close": 0.05763, "volume": 4400513.0, "close_time": 1763002799999, "quote_volume": 252791.51625, "trades": 3422, "taker_buy_base": 1818328.0, "taker_buy_quote": 104551.17228 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.05763, "high": 0.05838, "low": 0.05715, "close": 0.05789, "volume": 4837775.0, "close_time": 1763006399999, "quote_volume": 279776.7029, "trades": 3932, "taker_buy_base": 2584905.0, "taker_buy_quote": 149324.80894 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.05789, "high": 0.05958, "low": 0.05723, "close": 0.05903, "volume": 8610159.0, "close_time": 1763009999999, "quote_volume": 503568.65272, "trades": 8791, "taker_buy_base": 4811921.0, "taker_buy_quote": 281278.95638 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.05902, "high": 0.05927, "low": 0.05776, "close": 0.05799, "volume": 6577857.0, "close_time": 1763013599999, "quote_volume": 383254.20373, "trades": 6611, "taker_buy_base": 2890488.0, "taker_buy_quote": 168252.01395 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.05799, "high": 0.05859, "low": 0.05683, "close": 0.05694, "volume": 10218694.0, "close_time": 1763017199999, "quote_volume": 590448.34449, "trades": 6497, "taker_buy_base": 4318749.0, "taker_buy_quote": 250173.11674 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.05694, "high": 0.05714, "low": 0.05647, "close": 0.05667, "volume": 3356490.0, "close_time": 1763020799999, "quote_volume": 190686.04307, "trades": 3506, "taker_buy_base": 1801044.0, "taker_buy_quote": 102299.04426 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.05667, "high": 0.05706, "low": 0.05641, "close": 0.05696, "volume": 1841986.0, "close_time": 1763024399999, "quote_volume": 104493.70308, "trades": 2057, "taker_buy_base": 915908.0, "taker_buy_quote": 51953.54824 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.05695, "high": 0.05695, "low": 0.05645, "close": 0.05668, "volume": 1774721.0, "close_time": 1763027999999, "quote_volume": 100535.66046, "trades": 2098, "taker_buy_base": 1039467.0, "taker_buy_quote": 58890.2223 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0567, "high": 0.05732, "low": 0.05656, "close": 0.05727, "volume": 2472316.0, "close_time": 1763031599999, "quote_volume": 141022.37174, "trades": 2518, "taker_buy_base": 1503543.0, "taker_buy_quote": 85744.93601 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.05726, "high": 0.05748, "low": 0.05695, "close": 0.05715, "volume": 1951772.0, "close_time": 1763035199999, "quote_volume": 111642.65618, "trades": 1942, "taker_buy_base": 1301116.0, "taker_buy_quote": 74423.12534 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.05717, "high": 0.0578, "low": 0.05701, "close": 0.05736, "volume": 2855386.0, "close_time": 1763038799999, "quote_volume": 163520.24147, "trades": 3013, "taker_buy_base": 1599186.0, "taker_buy_quote": 91592.61979 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.05735, "high": 0.05743, "low": 0.05693, "close": 0.05733, "volume": 2197361.0, "close_time": 1763042399999, "quote_volume": 125746.05383, "trades": 2286, "taker_buy_base": 1522604.0, "taker_buy_quote": 87139.78914 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.05733, "high": 0.05866, "low": 0.05733, "close": 0.05861, "volume": 3060684.0, "close_time": 1763045999999, "quote_volume": 176842.22096, "trades": 4045, "taker_buy_base": 1705351.0, "taker_buy_quote": 98536.11534 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0586, "high": 0.05892, "low": 0.05777, "close": 0.05795, "volume": 3020241.0, "close_time": 1763049599999, "quote_volume": 176312.48609, "trades": 3182, "taker_buy_base": 1665360.0, "taker_buy_quote": 97134.97418 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.05795, "high": 0.05812, "low": 0.0568, "close": 0.05691, "volume": 2553045.0, "close_time": 1763053199999, "quote_volume": 146877.244, "trades": 2996, "taker_buy_base": 1470112.0, "taker_buy_quote": 84488.06167 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.05692, "high": 0.05767, "low": 0.05636, "close": 0.05655, "volume": 3650960.0, "close_time": 1763056799999, "quote_volume": 208148.25092, "trades": 3783, "taker_buy_base": 2400894.0, "taker_buy_quote": 136856.68576 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.05656, "high": 0.0568, "low": 0.05591, "close": 0.05648, "volume": 2730825.0, "close_time": 1763060399999, "quote_volume": 154003.63151, "trades": 3561, "taker_buy_base": 1558467.0, "taker_buy_quote": 87845.23324 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.05649, "high": 0.05677, "low": 0.05479, "close": 0.05494, "volume": 5272033.0, "close_time": 1763063999999, "quote_volume": 293650.77835, "trades": 4709, "taker_buy_base": 2252841.0, "taker_buy_quote": 125329.52197 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.05494, "high": 0.05503, "low": 0.05427, "close": 0.05433, "volume": 2933013.0, "close_time": 1763067599999, "quote_volume": 160376.32606, "trades": 3081, "taker_buy_base": 1273139.0, "taker_buy_quote": 69596.97068 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.05434, "high": 0.05463, "low": 0.0539, "close": 0.05428, "volume": 2060960.0, "close_time": 1763071199999, "quote_volume": 111712.76455, "trades": 2465, "taker_buy_base": 1167242.0, "taker_buy_quote": 63259.48485 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.05429, "high": 0.05514, "low": 0.05417, "close": 0.0549, "volume": 3958158.0, "close_time": 1763074799999, "quote_volume": 216839.15766, "trades": 2594, "taker_buy_base": 2343562.0, "taker_buy_quote": 128363.26448 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.05489, "high": 0.05577, "low": 0.05479, "close": 0.05505, "volume": 3530997.0, "close_time": 1763078399999, "quote_volume": 195199.69063, "trades": 3654, "taker_buy_base": 1723779.0, "taker_buy_quote": 95387.15718 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.05506, "high": 0.05531, "low": 0.05435, "close": 0.05446, "volume": 3233481.0, "close_time": 1763081999999, "quote_volume": 177500.49996, "trades": 4325, "taker_buy_base": 1418375.0, "taker_buy_quote": 77831.65697 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.05447, "high": 0.05469, "low": 0.05414, "close": 0.05423, "volume": 2310402.0, "close_time": 1763085599999, "quote_volume": 125706.74143, "trades": 4500, "taker_buy_base": 943900.0, "taker_buy_quote": 51369.13687 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.05424, "high": 0.05461, "low": 0.05423, "close": 0.05446, "volume": 2009606.0, "close_time": 1763089199999, "quote_volume": 109412.75464, "trades": 3066, "taker_buy_base": 1028166.0, "taker_buy_quote": 55973.1601 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.05447, "high": 0.05469, "low": 0.05418, "close": 0.05462, "volume": 1445356.0, "close_time": 1763092799999, "quote_volume": 78765.60984, "trades": 2022, "taker_buy_base": 848439.0, "taker_buy_quote": 46246.55166 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.05462, "high": 0.05464, "low": 0.05365, "close": 0.05463, "volume": 3200302.0, "close_time": 1763096399999, "quote_volume": 173581.31642, "trades": 4157, "taker_buy_base": 1643055.0, "taker_buy_quote": 89123.25293 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.05464, "high": 0.05544, "low": 0.05461, "close": 0.05501, "volume": 3502900.0, "close_time": 1763099999999, "quote_volume": 192975.55833, "trades": 4613, "taker_buy_base": 1933362.0, "taker_buy_quote": 106526.11595 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.05501, "high": 0.05593, "low": 0.05458, "close": 0.05589, "volume": 3510390.0, "close_time": 1763103599999, "quote_volume": 193118.75304, "trades": 4356, "taker_buy_base": 1932746.0, "taker_buy_quote": 106256.87823 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0559, "high": 0.05661, "low": 0.05554, "close": 0.05611, "volume": 3691870.0, "close_time": 1763107199999, "quote_volume": 207211.80039, "trades": 4731, "taker_buy_base": 1521225.0, "taker_buy_quote": 85358.72134 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0561, "high": 0.05635, "low": 0.05547, "close": 0.05612, "volume": 5078282.0, "close_time": 1763110799999, "quote_volume": 283718.3757, "trades": 4275, "taker_buy_base": 2540911.0, "taker_buy_quote": 141800.25963 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.05612, "high": 0.0569, "low": 0.05503, "close": 0.0551, "volume": 4997408.0, "close_time": 1763114399999, "quote_volume": 280359.5663, "trades": 6043, "taker_buy_base": 2217126.0, "taker_buy_quote": 124265.50537 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.05511, "high": 0.0552, "low": 0.05408, "close": 0.05448, "volume": 3518192.0, "close_time": 1763117999999, "quote_volume": 192790.72527, "trades": 4240, "taker_buy_base": 1775886.0, "taker_buy_quote": 97278.30088 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0545, "high": 0.0545, "low": 0.05286, "close": 0.05299, "volume": 4068504.0, "close_time": 1763121599999, "quote_volume": 217651.88815, "trades": 5121, "taker_buy_base": 1887623.0, "taker_buy_quote": 100899.83535 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.05299, "high": 0.05301, "low": 0.05183, "close": 0.05219, "volume": 8431767.0, "close_time": 1763125199999, "quote_volume": 439839.55169, "trades": 8526, "taker_buy_base": 3783030.0, "taker_buy_quote": 197422.18872 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.05218, "high": 0.05281, "low": 0.05144, "close": 0.05201, "volume": 5863301.0, "close_time": 1763128799999, "quote_volume": 305005.13353, "trades": 7352, "taker_buy_base": 3134515.0, "taker_buy_quote": 163195.26419 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.05202, "high": 0.05359, "low": 0.05166, "close": 0.05337, "volume": 6537930.0, "close_time": 1763132399999, "quote_volume": 344328.10343, "trades": 8997, "taker_buy_base": 3226224.0, "taker_buy_quote": 170057.49 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.05337, "high": 0.05349, "low": 0.05262, "close": 0.05298, "volume": 4072109.0, "close_time": 1763135999999, "quote_volume": 215707.4578, "trades": 6835, "taker_buy_base": 1568360.0, "taker_buy_quote": 83099.71591 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.05299, "high": 0.0537, "low": 0.05249, "close": 0.05316, "volume": 4056777.0, "close_time": 1763139599999, "quote_volume": 215604.77818, "trades": 5950, "taker_buy_base": 1894746.0, "taker_buy_quote": 100718.16498 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.05316, "high": 0.0533, "low": 0.0523, "close": 0.05239, "volume": 3708193.0, "close_time": 1763143199999, "quote_volume": 196375.31716, "trades": 3419, "taker_buy_base": 1226454.0, "taker_buy_quote": 64825.11081 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.05238, "high": 0.05274, "low": 0.05165, "close": 0.05169, "volume": 2848277.0, "close_time": 1763146799999, "quote_volume": 148479.898, "trades": 3753, "taker_buy_base": 1541214.0, "taker_buy_quote": 80322.26194 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.05168, "high": 0.05242, "low": 0.05155, "close": 0.05195, "volume": 3922273.0, "close_time": 1763150399999, "quote_volume": 203643.48065, "trades": 4709, "taker_buy_base": 2246917.0, "taker_buy_quote": 116598.45695 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.05196, "high": 0.05216, "low": 0.05089, "close": 0.05093, "volume": 4009102.0, "close_time": 1763153999999, "quote_volume": 206772.13027, "trades": 4546, "taker_buy_base": 2013238.0, "taker_buy_quote": 103989.99042 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.05094, "high": 0.05146, "low": 0.05059, "close": 0.05078, "volume": 2815298.0, "close_time": 1763157599999, "quote_volume": 143438.56544, "trades": 3947, "taker_buy_base": 1260510.0, "taker_buy_quote": 64195.81093 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.05079, "high": 0.05104, "low": 0.05037, "close": 0.05048, "volume": 1038667.0, "close_time": 1763161199999, "quote_volume": 52645.74174, "trades": 1035, "taker_buy_base": 538438.0, "taker_buy_quote": 27283.12937 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.05048, "high": 0.05101, "low": 0.05006, "close": 0.05064, "volume": 2875726.0, "close_time": 1763164799999, "quote_volume": 145151.06867, "trades": 2058, "taker_buy_base": 2112744.0, "taker_buy_quote": 106636.87803 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05063, "high": 0.0507, "low": 0.05018, "close": 0.05036, "volume": 1792685.0, "close_time": 1763168399999, "quote_volume": 90532.53515, "trades": 2035, "taker_buy_base": 996554.0, "taker_buy_quote": 50320.21314 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.05038, "high": 0.05087, "low": 0.05025, "close": 0.05067, "volume": 976029.0, "close_time": 1763171999999, "quote_volume": 49346.12476, "trades": 1508, "taker_buy_base": 451811.0, "taker_buy_quote": 22835.08918 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.05068, "high": 0.05098, "low": 0.0505, "close": 0.05096, "volume": 1759244.0, "close_time": 1763175599999, "quote_volume": 89266.88113, "trades": 1629, "taker_buy_base": 773972.0, "taker_buy_quote": 39247.51789 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.05095, "high": 0.0525, "low": 0.05074, "close": 0.0519, "volume": 6807625.0, "close_time": 1763179199999, "quote_volume": 353214.38644, "trades": 5533, "taker_buy_base": 3155454.0, "taker_buy_quote": 163700.81636 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.05191, "high": 0.05206, "low": 0.05142, "close": 0.05152, "volume": 1579650.0, "close_time": 1763182799999, "quote_volume": 81715.16688, "trades": 1415, "taker_buy_base": 728501.0, "taker_buy_quote": 37696.68197 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.05153, "high": 0.05204, "low": 0.05139, "close": 0.05183, "volume": 1625424.0, "close_time": 1763186399999, "quote_volume": 84067.68388, "trades": 1723, "taker_buy_base": 988670.0, "taker_buy_quote": 51128.99046 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.05183, "high": 0.05254, "low": 0.05161, "close": 0.05204, "volume": 4042443.0, "close_time": 1763189999999, "quote_volume": 210761.65148, "trades": 2682, "taker_buy_base": 2655543.0, "taker_buy_quote": 138350.49064 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.05203, "high": 0.0521, "low": 0.05161, "close": 0.05169, "volume": 1195889.0, "close_time": 1763193599999, "quote_volume": 62038.60653, "trades": 1507, "taker_buy_base": 564628.0, "taker_buy_quote": 29295.67542 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.05169, "high": 0.05179, "low": 0.0511, "close": 0.05123, "volume": 1058175.0, "close_time": 1763197199999, "quote_volume": 54456.5497, "trades": 1617, "taker_buy_base": 631673.0, "taker_buy_quote": 32505.82728 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.05123, "high": 0.05154, "low": 0.05107, "close": 0.05114, "volume": 2074334.0, "close_time": 1763200799999, "quote_volume": 106461.28865, "trades": 2227, "taker_buy_base": 1143495.0, "taker_buy_quote": 58671.97287 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.05114, "high": 0.05122, "low": 0.0509, "close": 0.0511, "volume": 2441992.0, "close_time": 1763204399999, "quote_volume": 124663.13732, "trades": 1923, "taker_buy_base": 1904055.0, "taker_buy_quote": 97207.49529 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.05109, "high": 0.05119, "low": 0.05085, "close": 0.05114, "volume": 1367458.0, "close_time": 1763207999999, "quote_volume": 69727.05781, "trades": 1478, "taker_buy_base": 658182.0, "taker_buy_quote": 33584.90751 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.05113, "high": 0.05218, "low": 0.05093, "close": 0.05186, "volume": 3161872.0, "close_time": 1763211599999, "quote_volume": 163613.06483, "trades": 3445, "taker_buy_base": 1821025.0, "taker_buy_quote": 94214.89456 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.05185, "high": 0.05226, "low": 0.05159, "close": 0.05218, "volume": 3205877.0, "close_time": 1763215199999, "quote_volume": 166517.35992, "trades": 1796, "taker_buy_base": 954766.0, "taker_buy_quote": 49600.57924 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.05219, "high": 0.05229, "low": 0.052, "close": 0.052, "volume": 1520754.0, "close_time": 1763218799999, "quote_volume": 79322.78379, "trades": 1312, "taker_buy_base": 758455.0, "taker_buy_quote": 39566.02282 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.052, "high": 0.05237, "low": 0.052, "close": 0.05201, "volume": 2004807.0, "close_time": 1763222399999, "quote_volume": 104490.98992, "trades": 1446, "taker_buy_base": 691140.0, "taker_buy_quote": 36045.59236 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.05201, "high": 0.05243, "low": 0.052, "close": 0.05218, "volume": 3311861.0, "close_time": 1763225999999, "quote_volume": 172422.00918, "trades": 1378, "taker_buy_base": 1032801.0, "taker_buy_quote": 53803.25627 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.05219, "high": 0.05244, "low": 0.05203, "close": 0.05228, "volume": 1050013.0, "close_time": 1763229599999, "quote_volume": 54835.74995, "trades": 1374, "taker_buy_base": 588043.0, "taker_buy_quote": 30710.19212 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.05228, "high": 0.05238, "low": 0.05201, "close": 0.05209, "volume": 1122866.0, "close_time": 1763233199999, "quote_volume": 58576.45515, "trades": 1197, "taker_buy_base": 677312.0, "taker_buy_quote": 35334.83663 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0521, "high": 0.05222, "low": 0.052, "close": 0.05204, "volume": 1225433.0, "close_time": 1763236799999, "quote_volume": 63799.42889, "trades": 1049, "taker_buy_base": 505196.0, "taker_buy_quote": 26310.8094 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.05204, "high": 0.05223, "low": 0.052, "close": 0.0521, "volume": 2515584.0, "close_time": 1763240399999, "quote_volume": 130929.49389, "trades": 1186, "taker_buy_base": 724325.0, "taker_buy_quote": 37731.65458 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0521, "high": 0.05229, "low": 0.05162, "close": 0.05163, "volume": 1179515.0, "close_time": 1763243999999, "quote_volume": 61342.01181, "trades": 1123, "taker_buy_base": 446159.0, "taker_buy_quote": 23188.11677 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.05162, "high": 0.05179, "low": 0.0515, "close": 0.05164, "volume": 774760.0, "close_time": 1763247599999, "quote_volume": 40012.0513, "trades": 830, "taker_buy_base": 482434.0, "taker_buy_quote": 24909.6551 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.05164, "high": 0.05175, "low": 0.05141, "close": 0.05141, "volume": 1152350.0, "close_time": 1763251199999, "quote_volume": 59483.0205, "trades": 1109, "taker_buy_base": 419681.0, "taker_buy_quote": 21666.81879 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.05144, "high": 0.05176, "low": 0.05106, "close": 0.05128, "volume": 2451624.0, "close_time": 1763254799999, "quote_volume": 126077.45172, "trades": 2145, "taker_buy_base": 944229.0, "taker_buy_quote": 48552.25942 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.05127, "high": 0.05178, "low": 0.05098, "close": 0.05145, "volume": 4495189.0, "close_time": 1763258399999, "quote_volume": 230913.96368, "trades": 3197, "taker_buy_base": 2529064.0, "taker_buy_quote": 129879.25651 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.05143, "high": 0.05167, "low": 0.05121, "close": 0.05158, "volume": 1295368.0, "close_time": 1763261999999, "quote_volume": 66679.72138, "trades": 1878, "taker_buy_base": 500360.0, "taker_buy_quote": 25758.15148 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.05158, "high": 0.05162, "low": 0.05134, "close": 0.05144, "volume": 1192892.0, "close_time": 1763265599999, "quote_volume": 61387.52029, "trades": 1408, "taker_buy_base": 480603.0, "taker_buy_quote": 24730.97139 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.05144, "high": 0.05145, "low": 0.05105, "close": 0.05113, "volume": 1229142.0, "close_time": 1763269199999, "quote_volume": 62953.02078, "trades": 1286, "taker_buy_base": 557615.0, "taker_buy_quote": 28567.98584 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.05114, "high": 0.05136, "low": 0.05097, "close": 0.05098, "volume": 1094107.0, "close_time": 1763272799999, "quote_volume": 56008.39018, "trades": 1449, "taker_buy_base": 507027.0, "taker_buy_quote": 25951.78945 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.051, "high": 0.05118, "low": 0.05071, "close": 0.05072, "volume": 1352143.0, "close_time": 1763276399999, "quote_volume": 68897.60371, "trades": 1372, "taker_buy_base": 740150.0, "taker_buy_quote": 37718.06842 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.05073, "high": 0.05127, "low": 0.05062, "close": 0.05124, "volume": 2826742.0, "close_time": 1763279999999, "quote_volume": 143725.05424, "trades": 2010, "taker_buy_base": 1746447.0, "taker_buy_quote": 88741.09251 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.05123, "high": 0.05123, "low": 0.05068, "close": 0.05068, "volume": 1999258.0, "close_time": 1763283599999, "quote_volume": 101633.82492, "trades": 1519, "taker_buy_base": 642444.0, "taker_buy_quote": 32660.25342 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.05068, "high": 0.05105, "low": 0.05042, "close": 0.05097, "volume": 1691620.0, "close_time": 1763287199999, "quote_volume": 85726.87025, "trades": 1471, "taker_buy_base": 690933.0, "taker_buy_quote": 35027.96563 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.05098, "high": 0.05142, "low": 0.05085, "close": 0.05105, "volume": 1503910.0, "close_time": 1763290799999, "quote_volume": 76763.85035, "trades": 1481, "taker_buy_base": 598133.0, "taker_buy_quote": 30531.483 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.05104, "high": 0.05142, "low": 0.05032, "close": 0.05043, "volume": 3025693.0, "close_time": 1763294399999, "quote_volume": 153723.84613, "trades": 3382, "taker_buy_base": 1794101.0, "taker_buy_quote": 91264.74231 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.05044, "high": 0.05086, "low": 0.05027, "close": 0.0503, "volume": 1740625.0, "close_time": 1763297999999, "quote_volume": 88045.38385, "trades": 1782, "taker_buy_base": 838333.0, "taker_buy_quote": 42422.13644 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0503, "high": 0.05041, "low": 0.05009, "close": 0.05027, "volume": 1213039.0, "close_time": 1763301599999, "quote_volume": 60929.87175, "trades": 1394, "taker_buy_base": 708005.0, "taker_buy_quote": 35548.2828 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.05026, "high": 0.0504, "low": 0.0501, "close": 0.05027, "volume": 1158142.0, "close_time": 1763305199999, "quote_volume": 58218.40362, "trades": 1117, "taker_buy_base": 476306.0, "taker_buy_quote": 23934.9908 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.05026, "high": 0.05031, "low": 0.04947, "close": 0.04954, "volume": 1802405.0, "close_time": 1763308799999, "quote_volume": 89970.45227, "trades": 1574, "taker_buy_base": 882155.0, "taker_buy_quote": 44029.17517 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.04954, "high": 0.04993, "low": 0.04902, "close": 0.04916, "volume": 3741198.0, "close_time": 1763312399999, "quote_volume": 185056.58239, "trades": 2927, "taker_buy_base": 1587632.0, "taker_buy_quote": 78668.57768 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.04918, "high": 0.04982, "low": 0.04918, "close": 0.04974, "volume": 3378111.0, "close_time": 1763315999999, "quote_volume": 166961.61858, "trades": 2578, "taker_buy_base": 1573295.0, "taker_buy_quote": 77761.93796 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.04973, "high": 0.0502, "low": 0.04927, "close": 0.04932, "volume": 1745765.0, "close_time": 1763319599999, "quote_volume": 86971.18002, "trades": 1970, "taker_buy_base": 760987.0, "taker_buy_quote": 37888.38479 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.04931, "high": 0.05006, "low": 0.0493, "close": 0.04965, "volume": 1491838.0, "close_time": 1763323199999, "quote_volume": 74191.93602, "trades": 1572, "taker_buy_base": 695608.0, "taker_buy_quote": 34582.81279 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.04966, "high": 0.05001, "low": 0.04953, "close": 0.04958, "volume": 634080.0, "close_time": 1763326799999, "quote_volume": 31549.76064, "trades": 728, "taker_buy_base": 327648.0, "taker_buy_quote": 16292.76811 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.04958, "high": 0.04972, "low": 0.04922, "close": 0.04949, "volume": 840409.0, "close_time": 1763330399999, "quote_volume": 41537.05572, "trades": 852, "taker_buy_base": 458602.0, "taker_buy_quote": 22661.28407 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.04951, "high": 0.05004, "low": 0.04919, "close": 0.04983, "volume": 1111560.0, "close_time": 1763333999999, "quote_volume": 55145.59676, "trades": 825, "taker_buy_base": 597532.0, "taker_buy_quote": 29617.4449 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.04985, "high": 0.05018, "low": 0.04936, "close": 0.05, "volume": 1664192.0, "close_time": 1763337599999, "quote_volume": 83068.4964, "trades": 1560, "taker_buy_base": 647975.0, "taker_buy_quote": 32305.31097 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04999, "high": 0.05079, "low": 0.04987, "close": 0.05057, "volume": 1524749.0, "close_time": 1763341199999, "quote_volume": 76742.27825, "trades": 1821, "taker_buy_base": 751200.0, "taker_buy_quote": 37801.00329 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.05057, "high": 0.05089, "low": 0.05035, "close": 0.05039, "volume": 2401242.0, "close_time": 1763344799999, "quote_volume": 121529.95564, "trades": 1699, "taker_buy_base": 1536982.0, "taker_buy_quote": 77776.89434 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.05039, "high": 0.05055, "low": 0.05004, "close": 0.05048, "volume": 2996496.0, "close_time": 1763348399999, "quote_volume": 150812.81084, "trades": 1970, "taker_buy_base": 1469651.0, "taker_buy_quote": 73922.63964 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.05047, "high": 0.05124, "low": 0.05046, "close": 0.05103, "volume": 2351547.0, "close_time": 1763351999999, "quote_volume": 119673.55942, "trades": 1798, "taker_buy_base": 1216005.0, "taker_buy_quote": 61915.20916 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.05105, "high": 0.05142, "low": 0.05072, "close": 0.05075, "volume": 2040402.0, "close_time": 1763355599999, "quote_volume": 104216.39639, "trades": 1795, "taker_buy_base": 1230922.0, "taker_buy_quote": 62882.07438 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.05078, "high": 0.05078, "low": 0.05054, "close": 0.05064, "volume": 569665.0, "close_time": 1763359199999, "quote_volume": 28860.62443, "trades": 749, "taker_buy_base": 368495.0, "taker_buy_quote": 18670.34308 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.05066, "high": 0.05076, "low": 0.05044, "close": 0.05069, "volume": 914911.0, "close_time": 1763362799999, "quote_volume": 46294.50181, "trades": 901, "taker_buy_base": 422816.0, "taker_buy_quote": 21394.19761 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.05069, "high": 0.051, "low": 0.05061, "close": 0.05093, "volume": 919804.0, "close_time": 1763366399999, "quote_volume": 46721.40229, "trades": 913, "taker_buy_base": 493179.0, "taker_buy_quote": 25053.54729 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.05092, "high": 0.05126, "low": 0.05082, "close": 0.05083, "volume": 716375.0, "close_time": 1763369999999, "quote_volume": 36553.74735, "trades": 808, "taker_buy_base": 391010.0, "taker_buy_quote": 19957.95247 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.05085, "high": 0.05111, "low": 0.05069, "close": 0.0507, "volume": 660082.0, "close_time": 1763373599999, "quote_volume": 33562.00644, "trades": 690, "taker_buy_base": 340481.0, "taker_buy_quote": 17301.51689 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.05073, "high": 0.05108, "low": 0.05067, "close": 0.05084, "volume": 1499680.0, "close_time": 1763377199999, "quote_volume": 76281.54391, "trades": 1043, "taker_buy_base": 936595.0, "taker_buy_quote": 47636.17168 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.05084, "high": 0.05104, "low": 0.05081, "close": 0.05082, "volume": 549134.0, "close_time": 1763380799999, "quote_volume": 27944.57685, "trades": 564, "taker_buy_base": 226641.0, "taker_buy_quote": 11531.61539 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.05083, "high": 0.05097, "low": 0.0508, "close": 0.0509, "volume": 543443.0, "close_time": 1763384399999, "quote_volume": 27658.67105, "trades": 598, "taker_buy_base": 310076.0, "taker_buy_quote": 15781.19552 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.05091, "high": 0.05097, "low": 0.04988, "close": 0.05019, "volume": 4484068.0, "close_time": 1763387999999, "quote_volume": 227078.49276, "trades": 3209, "taker_buy_base": 1597849.0, "taker_buy_quote": 80798.05065 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.05018, "high": 0.05175, "low": 0.04998, "close": 0.05086, "volume": 4128002.0, "close_time": 1763391599999, "quote_volume": 210001.72699, "trades": 5607, "taker_buy_base": 2132872.0, "taker_buy_quote": 108654.81655 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.05087, "high": 0.05125, "low": 0.05047, "close": 0.05089, "volume": 2561498.0, "close_time": 1763395199999, "quote_volume": 130362.12067, "trades": 3652, "taker_buy_base": 1292493.0, "taker_buy_quote": 65798.75749 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.05088, "high": 0.05157, "low": 0.05028, "close": 0.05153, "volume": 4394855.0, "close_time": 1763398799999, "quote_volume": 223040.09654, "trades": 4759, "taker_buy_base": 1994550.0, "taker_buy_quote": 101187.07048 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.05152, "high": 0.05156, "low": 0.04993, "close": 0.05, "volume": 1993804.0, "close_time": 1763402399999, "quote_volume": 100986.45325, "trades": 2431, "taker_buy_base": 949146.0, "taker_buy_quote": 48045.18485 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.04998, "high": 0.05003, "low": 0.04915, "close": 0.0494, "volume": 3201118.0, "close_time": 1763405999999, "quote_volume": 158689.69951, "trades": 3606, "taker_buy_base": 1769458.0, "taker_buy_quote": 87749.60877 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0494, "high": 0.04963, "low": 0.04902, "close": 0.04922, "volume": 3920040.0, "close_time": 1763409599999, "quote_volume": 193171.621, "trades": 2925, "taker_buy_base": 1889934.0, "taker_buy_quote": 93176.92826 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.04922, "high": 0.04937, "low": 0.04858, "close": 0.04913, "volume": 2101954.0, "close_time": 1763413199999, "quote_volume": 102881.96781, "trades": 2908, "taker_buy_base": 965549.0, "taker_buy_quote": 47255.83762 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.04915, "high": 0.04942, "low": 0.04863, "close": 0.04888, "volume": 791525.0, "close_time": 1763416799999, "quote_volume": 38796.25033, "trades": 1400, "taker_buy_base": 443704.0, "taker_buy_quote": 21739.1403 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.04889, "high": 0.04915, "low": 0.04871, "close": 0.04892, "volume": 817797.0, "close_time": 1763420399999, "quote_volume": 40030.94561, "trades": 891, "taker_buy_base": 472035.0, "taker_buy_quote": 23108.19872 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.04893, "high": 0.049, "low": 0.04857, "close": 0.04875, "volume": 1826860.0, "close_time": 1763423999999, "quote_volume": 89012.49198, "trades": 922, "taker_buy_base": 1163092.0, "taker_buy_quote": 56639.50133 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04876, "high": 0.04911, "low": 0.04784, "close": 0.04847, "volume": 3343254.0, "close_time": 1763427599999, "quote_volume": 161835.4108, "trades": 2679, "taker_buy_base": 1614695.0, "taker_buy_quote": 78374.56256 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.04848, "high": 0.04892, "low": 0.04814, "close": 0.04838, "volume": 2269750.0, "close_time": 1763431199999, "quote_volume": 109993.03132, "trades": 2039, "taker_buy_base": 1435744.0, "taker_buy_quote": 69535.06911 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.04837, "high": 0.04883, "low": 0.048, "close": 0.04823, "volume": 1876881.0, "close_time": 1763434799999, "quote_volume": 90945.70755, "trades": 2348, "taker_buy_base": 1002748.0, "taker_buy_quote": 48557.77306 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.04821, "high": 0.04886, "low": 0.04782, "close": 0.04883, "volume": 2182355.0, "close_time": 1763438399999, "quote_volume": 105447.36557, "trades": 2409, "taker_buy_base": 1188122.0, "taker_buy_quote": 57391.65164 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.04884, "high": 0.04884, "low": 0.04797, "close": 0.04849, "volume": 1560465.0, "close_time": 1763441999999, "quote_volume": 75549.62449, "trades": 2056, "taker_buy_base": 756280.0, "taker_buy_quote": 36604.73272 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.04849, "high": 0.04935, "low": 0.04815, "close": 0.049, "volume": 2222599.0, "close_time": 1763445599999, "quote_volume": 108699.64451, "trades": 2256, "taker_buy_base": 1135810.0, "taker_buy_quote": 55518.59149 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.04899, "high": 0.04939, "low": 0.04847, "close": 0.04858, "volume": 1837879.0, "close_time": 1763449199999, "quote_volume": 89886.12597, "trades": 1632, "taker_buy_base": 1111036.0, "taker_buy_quote": 54342.72586 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.04856, "high": 0.04937, "low": 0.04845, "close": 0.0492, "volume": 3880140.0, "close_time": 1763452799999, "quote_volume": 190162.53277, "trades": 2466, "taker_buy_base": 2539269.0, "taker_buy_quote": 124317.93094 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.04919, "high": 0.0496, "low": 0.04916, "close": 0.04947, "volume": 1377476.0, "close_time": 1763456399999, "quote_volume": 68066.28201, "trades": 1529, "taker_buy_base": 717405.0, "taker_buy_quote": 35452.00544 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.04946, "high": 0.04976, "low": 0.04923, "close": 0.04936, "volume": 2800145.0, "close_time": 1763459999999, "quote_volume": 138673.63723, "trades": 1552, "taker_buy_base": 1050709.0, "taker_buy_quote": 51987.45231 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.04936, "high": 0.0496, "low": 0.04921, "close": 0.04954, "volume": 3474252.0, "close_time": 1763463599999, "quote_volume": 171695.80157, "trades": 1834, "taker_buy_base": 1702143.0, "taker_buy_quote": 84157.86653 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.04955, "high": 0.05, "low": 0.04954, "close": 0.04967, "volume": 1469288.0, "close_time": 1763467199999, "quote_volume": 73120.07127, "trades": 1327, "taker_buy_base": 691039.0, "taker_buy_quote": 34375.52412 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.04966, "high": 0.04996, "low": 0.04958, "close": 0.04968, "volume": 1817057.0, "close_time": 1763470799999, "quote_volume": 90515.22578, "trades": 1195, "taker_buy_base": 877327.0, "taker_buy_quote": 43701.25155 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.04967, "high": 0.0497, "low": 0.04913, "close": 0.04941, "volume": 1500646.0, "close_time": 1763474399999, "quote_volume": 74166.13365, "trades": 1287, "taker_buy_base": 764994.0, "taker_buy_quote": 37807.91222 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.04942, "high": 0.05004, "low": 0.04938, "close": 0.04949, "volume": 2051351.0, "close_time": 1763477999999, "quote_volume": 102058.44489, "trades": 2573, "taker_buy_base": 1029366.0, "taker_buy_quote": 51199.97761 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.04948, "high": 0.05031, "low": 0.04937, "close": 0.05005, "volume": 2435867.0, "close_time": 1763481599999, "quote_volume": 121677.89558, "trades": 2907, "taker_buy_base": 1344536.0, "taker_buy_quote": 67120.44544 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.05004, "high": 0.05142, "low": 0.05001, "close": 0.05139, "volume": 3683477.0, "close_time": 1763485199999, "quote_volume": 186739.1249, "trades": 3121, "taker_buy_base": 1976847.0, "taker_buy_quote": 100145.76097 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.05139, "high": 0.05188, "low": 0.05109, "close": 0.05164, "volume": 3295904.0, "close_time": 1763488799999, "quote_volume": 169864.4175, "trades": 2469, "taker_buy_base": 1867582.0, "taker_buy_quote": 96236.15851 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.05164, "high": 0.05175, "low": 0.05071, "close": 0.05107, "volume": 2441169.0, "close_time": 1763492399999, "quote_volume": 125052.0892, "trades": 2545, "taker_buy_base": 1117534.0, "taker_buy_quote": 57204.93472 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.05108, "high": 0.05195, "low": 0.05108, "close": 0.05159, "volume": 2752970.0, "close_time": 1763495999999, "quote_volume": 142262.5578, "trades": 2101, "taker_buy_base": 1499251.0, "taker_buy_quote": 77497.99466 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.05159, "high": 0.05171, "low": 0.05146, "close": 0.05146, "volume": 572089.0, "close_time": 1763499599999, "quote_volume": 29513.12345, "trades": 829, "taker_buy_base": 224461.0, "taker_buy_quote": 11579.19456 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.05145, "high": 0.0517, "low": 0.05125, "close": 0.05125, "volume": 621985.0, "close_time": 1763503199999, "quote_volume": 32020.82649, "trades": 803, "taker_buy_base": 210186.0, "taker_buy_quote": 10820.31188 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.05127, "high": 0.05199, "low": 0.05127, "close": 0.0518, "volume": 717925.0, "close_time": 1763506799999, "quote_volume": 37078.21893, "trades": 615, "taker_buy_base": 269553.0, "taker_buy_quote": 13905.7672 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0518, "high": 0.05184, "low": 0.05139, "close": 0.05149, "volume": 1263508.0, "close_time": 1763510399999, "quote_volume": 65107.04208, "trades": 925, "taker_buy_base": 309474.0, "taker_buy_quote": 15939.04364 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0515, "high": 0.05166, "low": 0.05106, "close": 0.0515, "volume": 1164958.0, "close_time": 1763513999999, "quote_volume": 59893.45719, "trades": 1454, "taker_buy_base": 565232.0, "taker_buy_quote": 29058.31965 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0515, "high": 0.05156, "low": 0.05111, "close": 0.05134, "volume": 957362.0, "close_time": 1763517599999, "quote_volume": 49123.966, "trades": 1429, "taker_buy_base": 353618.0, "taker_buy_quote": 18150.91257 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.05135, "high": 0.05173, "low": 0.05127, "close": 0.0516, "volume": 1585458.0, "close_time": 1763521199999, "quote_volume": 81798.99552, "trades": 1244, "taker_buy_base": 645063.0, "taker_buy_quote": 33270.63685 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0516, "high": 0.05165, "low": 0.05111, "close": 0.05121, "volume": 855587.0, "close_time": 1763524799999, "quote_volume": 43932.01165, "trades": 964, "taker_buy_base": 453844.0, "taker_buy_quote": 23303.97788 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.05122, "high": 0.05125, "low": 0.0506, "close": 0.05068, "volume": 1463977.0, "close_time": 1763528399999, "quote_volume": 74436.96904, "trades": 1573, "taker_buy_base": 843516.0, "taker_buy_quote": 42885.7854 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0507, "high": 0.05081, "low": 0.0494, "close": 0.04969, "volume": 2820058.0, "close_time": 1763531999999, "quote_volume": 140832.43177, "trades": 3884, "taker_buy_base": 1364438.0, "taker_buy_quote": 68183.40946 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.04971, "high": 0.05029, "low": 0.04969, "close": 0.05025, "volume": 1412089.0, "close_time": 1763535599999, "quote_volume": 70636.12066, "trades": 1947, "taker_buy_base": 574582.0, "taker_buy_quote": 28758.80824 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.05025, "high": 0.05064, "low": 0.05017, "close": 0.05049, "volume": 1047070.0, "close_time": 1763539199999, "quote_volume": 52764.19937, "trades": 1120, "taker_buy_base": 426273.0, "taker_buy_quote": 21486.11599 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.05051, "high": 0.05064, "low": 0.05031, "close": 0.05033, "volume": 839745.0, "close_time": 1763542799999, "quote_volume": 42400.16574, "trades": 809, "taker_buy_base": 422183.0, "taker_buy_quote": 21314.14947 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.05032, "high": 0.05039, "low": 0.05011, "close": 0.05037, "volume": 917300.0, "close_time": 1763546399999, "quote_volume": 46103.44948, "trades": 772, "taker_buy_base": 503734.0, "taker_buy_quote": 25321.91299 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.05034, "high": 0.05067, "low": 0.05025, "close": 0.05038, "volume": 1698028.0, "close_time": 1763549999999, "quote_volume": 85628.61004, "trades": 830, "taker_buy_base": 635890.0, "taker_buy_quote": 32079.22989 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.05037, "high": 0.05054, "low": 0.0503, "close": 0.05032, "volume": 673723.0, "close_time": 1763553599999, "quote_volume": 33969.3561, "trades": 833, "taker_buy_base": 375430.0, "taker_buy_quote": 18927.58888 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.05031, "high": 0.05049, "low": 0.05023, "close": 0.05038, "volume": 764209.0, "close_time": 1763557199999, "quote_volume": 38483.59309, "trades": 907, "taker_buy_base": 428524.0, "taker_buy_quote": 21578.28881 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0504, "high": 0.05042, "low": 0.04996, "close": 0.04997, "volume": 1125020.0, "close_time": 1763560799999, "quote_volume": 56465.81301, "trades": 1351, "taker_buy_base": 581466.0, "taker_buy_quote": 29189.14367 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.04998, "high": 0.05008, "low": 0.04965, "close": 0.04991, "volume": 1703119.0, "close_time": 1763564399999, "quote_volume": 84969.95593, "trades": 2349, "taker_buy_base": 913078.0, "taker_buy_quote": 45540.16465 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.04992, "high": 0.05039, "low": 0.04846, "close": 0.04864, "volume": 6310018.0, "close_time": 1763567999999, "quote_volume": 311437.78841, "trades": 4615, "taker_buy_base": 2371886.0, "taker_buy_quote": 116768.86099 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.04863, "high": 0.0489, "low": 0.04825, "close": 0.04846, "volume": 3738041.0, "close_time": 1763571599999, "quote_volume": 181608.65682, "trades": 4208, "taker_buy_base": 2046644.0, "taker_buy_quote": 99442.04138 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.04846, "high": 0.0486, "low": 0.04794, "close": 0.04821, "volume": 2295818.0, "close_time": 1763575199999, "quote_volume": 110716.18689, "trades": 2645, "taker_buy_base": 1043130.0, "taker_buy_quote": 50302.78158 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0482, "high": 0.04838, "low": 0.0479, "close": 0.04815, "volume": 3700528.0, "close_time": 1763578799999, "quote_volume": 177951.97316, "trades": 2587, "taker_buy_base": 2122839.0, "taker_buy_quote": 102055.63923 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.04815, "high": 0.04869, "low": 0.04806, "close": 0.0483, "volume": 2903819.0, "close_time": 1763582399999, "quote_volume": 140459.12855, "trades": 2416, "taker_buy_base": 1873596.0, "taker_buy_quote": 90619.32187 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0483, "high": 0.04896, "low": 0.04817, "close": 0.04889, "volume": 1154716.0, "close_time": 1763585999999, "quote_volume": 56024.47669, "trades": 1427, "taker_buy_base": 624435.0, "taker_buy_quote": 30301.87099 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.04887, "high": 0.0498, "low": 0.04875, "close": 0.04964, "volume": 1505354.0, "close_time": 1763589599999, "quote_volume": 74305.67058, "trades": 2217, "taker_buy_base": 729068.0, "taker_buy_quote": 35985.42744 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.04964, "high": 0.04965, "low": 0.04924, "close": 0.0493, "volume": 685232.0, "close_time": 1763593199999, "quote_volume": 33882.40986, "trades": 914, "taker_buy_base": 358452.0, "taker_buy_quote": 17722.72047 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.04929, "high": 0.04976, "low": 0.04921, "close": 0.04967, "volume": 1014394.0, "close_time": 1763596799999, "quote_volume": 50306.07789, "trades": 1063, "taker_buy_base": 477225.0, "taker_buy_quote": 23659.95028 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.04967, "high": 0.05002, "low": 0.04944, "close": 0.04969, "volume": 1918330.0, "close_time": 1763600399999, "quote_volume": 95542.99754, "trades": 1249, "taker_buy_base": 1296568.0, "taker_buy_quote": 64619.25074 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.04969, "high": 0.04992, "low": 0.04967, "close": 0.04979, "volume": 975119.0, "close_time": 1763603999999, "quote_volume": 48541.87928, "trades": 1167, "taker_buy_base": 608852.0, "taker_buy_quote": 30311.0194 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.04979, "high": 0.04995, "low": 0.0497, "close": 0.0498, "volume": 748258.0, "close_time": 1763607599999, "quote_volume": 37283.61872, "trades": 998, "taker_buy_base": 380929.0, "taker_buy_quote": 18979.62096 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.04982, "high": 0.04988, "low": 0.04967, "close": 0.04969, "volume": 529176.0, "close_time": 1763611199999, "quote_volume": 26329.06842, "trades": 671, "taker_buy_base": 311283.0, "taker_buy_quote": 15490.63369 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0497, "high": 0.04997, "low": 0.04962, "close": 0.04991, "volume": 1034760.0, "close_time": 1763614799999, "quote_volume": 51491.9198, "trades": 845, "taker_buy_base": 553192.0, "taker_buy_quote": 27526.7918 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.04993, "high": 0.05012, "low": 0.04979, "close": 0.04983, "volume": 1796197.0, "close_time": 1763618399999, "quote_volume": 89747.78762, "trades": 819, "taker_buy_base": 617429.0, "taker_buy_quote": 30837.8176 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.04983, "high": 0.04999, "low": 0.04968, "close": 0.04976, "volume": 762091.0, "close_time": 1763621999999, "quote_volume": 37990.18765, "trades": 713, "taker_buy_base": 509901.0, "taker_buy_quote": 25418.79551 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.04976, "high": 0.04982, "low": 0.04963, "close": 0.04971, "volume": 786460.0, "close_time": 1763625599999, "quote_volume": 39112.65489, "trades": 600, "taker_buy_base": 380887.0, "taker_buy_quote": 18943.7548 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.04972, "high": 0.04983, "low": 0.04968, "close": 0.04975, "volume": 516646.0, "close_time": 1763629199999, "quote_volume": 25707.07228, "trades": 611, "taker_buy_base": 259374.0, "taker_buy_quote": 12906.25144 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.04977, "high": 0.0498, "low": 0.04951, "close": 0.04962, "volume": 1357561.0, "close_time": 1763632799999, "quote_volume": 67362.10104, "trades": 881, "taker_buy_base": 735321.0, "taker_buy_quote": 36487.95967 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.04963, "high": 0.04981, "low": 0.04953, "close": 0.04964, "volume": 768744.0, "close_time": 1763636399999, "quote_volume": 38183.3819, "trades": 649, "taker_buy_base": 298009.0, "taker_buy_quote": 14799.92326 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.04964, "high": 0.04966, "low": 0.04915, "close": 0.04929, "volume": 2573179.0, "close_time": 1763639999999, "quote_volume": 127133.8288, "trades": 1277, "taker_buy_base": 853573.0, "taker_buy_quote": 42111.53481 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04931, "high": 0.04997, "low": 0.04924, "close": 0.04993, "volume": 828554.0, "close_time": 1763643599999, "quote_volume": 41059.66282, "trades": 906, "taker_buy_base": 412281.0, "taker_buy_quote": 20420.94545 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.04992, "high": 0.05027, "low": 0.04942, "close": 0.04947, "volume": 1804974.0, "close_time": 1763647199999, "quote_volume": 89833.06469, "trades": 2115, "taker_buy_base": 859481.0, "taker_buy_quote": 42764.26918 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.04948, "high": 0.04985, "low": 0.04902, "close": 0.04962, "volume": 2988852.0, "close_time": 1763650799999, "quote_volume": 147716.87998, "trades": 4066, "taker_buy_base": 1521920.0, "taker_buy_quote": 75203.01726 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.04963, "high": 0.04965, "low": 0.04877, "close": 0.04879, "volume": 3789535.0, "close_time": 1763654399999, "quote_volume": 186196.42635, "trades": 3464, "taker_buy_base": 1240472.0, "taker_buy_quote": 60980.80799 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04878, "high": 0.04887, "low": 0.04768, "close": 0.04785, "volume": 7149971.0, "close_time": 1763657999999, "quote_volume": 344296.28088, "trades": 6567, "taker_buy_base": 2878781.0, "taker_buy_quote": 138560.34965 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.04783, "high": 0.04806, "low": 0.04722, "close": 0.04785, "volume": 3174992.0, "close_time": 1763661599999, "quote_volume": 151504.55405, "trades": 3844, "taker_buy_base": 1311753.0, "taker_buy_quote": 62550.21546 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.04785, "high": 0.04792, "low": 0.04729, "close": 0.04735, "volume": 1672873.0, "close_time": 1763665199999, "quote_volume": 79599.11249, "trades": 2107, "taker_buy_base": 821141.0, "taker_buy_quote": 39073.49426 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.04735, "high": 0.04813, "low": 0.04721, "close": 0.04804, "volume": 1377746.0, "close_time": 1763668799999, "quote_volume": 65648.00595, "trades": 1958, "taker_buy_base": 584568.0, "taker_buy_quote": 27846.99045 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04804, "high": 0.04843, "low": 0.04783, "close": 0.04826, "volume": 1281444.0, "close_time": 1763672399999, "quote_volume": 61730.23096, "trades": 1578, "taker_buy_base": 348502.0, "taker_buy_quote": 16786.59113 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.04827, "high": 0.04873, "low": 0.04827, "close": 0.04844, "volume": 835639.0, "close_time": 1763675999999, "quote_volume": 40516.19202, "trades": 1085, "taker_buy_base": 379314.0, "taker_buy_quote": 18387.6042 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.04844, "high": 0.04908, "low": 0.04844, "close": 0.0488, "volume": 914585.0, "close_time": 1763679599999, "quote_volume": 44722.42115, "trades": 754, "taker_buy_base": 408501.0, "taker_buy_quote": 19976.98705 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.04882, "high": 0.04884, "low": 0.04822, "close": 0.04843, "volume": 1776194.0, "close_time": 1763683199999, "quote_volume": 86100.45479, "trades": 1919, "taker_buy_base": 732436.0, "taker_buy_quote": 35487.92609 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04844, "high": 0.04893, "low": 0.04843, "close": 0.04885, "volume": 1006932.0, "close_time": 1763686799999, "quote_volume": 49011.49265, "trades": 1298, "taker_buy_base": 493966.0, "taker_buy_quote": 24047.05021 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.04886, "high": 0.04903, "low": 0.04876, "close": 0.04887, "volume": 913102.0, "close_time": 1763690399999, "quote_volume": 44626.46526, "trades": 1203, "taker_buy_base": 428183.0, "taker_buy_quote": 20926.56005 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.04887, "high": 0.04887, "low": 0.04792, "close": 0.04801, "volume": 2347991.0, "close_time": 1763693999999, "quote_volume": 113772.72516, "trades": 2669, "taker_buy_base": 1100003.0, "taker_buy_quote": 53234.38385 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.048, "high": 0.04842, "low": 0.04781, "close": 0.04783, "volume": 2436657.0, "close_time": 1763697599999, "quote_volume": 117272.43435, "trades": 2094, "taker_buy_base": 1003153.0, "taker_buy_quote": 48291.98474 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.04784, "high": 0.04784, "low": 0.04709, "close": 0.04767, "volume": 4881533.0, "close_time": 1763701199999, "quote_volume": 231597.21982, "trades": 3432, "taker_buy_base": 3009995.0, "taker_buy_quote": 142813.04564 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.04767, "high": 0.04825, "low": 0.04752, "close": 0.04793, "volume": 4155716.0, "close_time": 1763704799999, "quote_volume": 199241.68588, "trades": 2077, "taker_buy_base": 1840458.0, "taker_buy_quote": 88183.0654 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.04794, "high": 0.048, "low": 0.04744, "close": 0.04748, "volume": 1379610.0, "close_time": 1763708399999, "quote_volume": 65716.46971, "trades": 1419, "taker_buy_base": 649511.0, "taker_buy_quote": 30926.98114 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.04747, "high": 0.0476, "low": 0.04555, "close": 0.04656, "volume": 6552185.0, "close_time": 1763711999999, "quote_volume": 305460.71631, "trades": 6294, "taker_buy_base": 3323528.0, "taker_buy_quote": 155099.94405 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.04656, "high": 0.0471, "low": 0.04601, "close": 0.04617, "volume": 8628729.0, "close_time": 1763715599999, "quote_volume": 401324.34636, "trades": 3902, "taker_buy_base": 3059175.0, "taker_buy_quote": 142376.42781 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.04618, "high": 0.0464, "low": 0.04555, "close": 0.04558, "volume": 2198974.0, "close_time": 1763719199999, "quote_volume": 100983.25777, "trades": 1915, "taker_buy_base": 941603.0, "taker_buy_quote": 43271.74788 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.04557, "high": 0.04578, "low": 0.04503, "close": 0.04513, "volume": 3507254.0, "close_time": 1763722799999, "quote_volume": 159020.10948, "trades": 3176, "taker_buy_base": 1849644.0, "taker_buy_quote": 83829.97142 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.04511, "high": 0.04577, "low": 0.04508, "close": 0.04524, "volume": 5813336.0, "close_time": 1763726399999, "quote_volume": 264187.60585, "trades": 2452, "taker_buy_base": 3016051.0, "taker_buy_quote": 136990.40047 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.04524, "high": 0.0465, "low": 0.0444, "close": 0.04633, "volume": 12659022.0, "close_time": 1763729999999, "quote_volume": 574867.7923, "trades": 6880, "taker_buy_base": 7641033.0, "taker_buy_quote": 346782.6735 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.04634, "high": 0.04683, "low": 0.04618, "close": 0.0465, "volume": 2204210.0, "close_time": 1763733599999, "quote_volume": 102551.28575, "trades": 2522, "taker_buy_base": 1258034.0, "taker_buy_quote": 58508.02448 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0465, "high": 0.04734, "low": 0.04642, "close": 0.04709, "volume": 1827372.0, "close_time": 1763737199999, "quote_volume": 85667.21543, "trades": 2587, "taker_buy_base": 929056.0, "taker_buy_quote": 43517.74938 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0471, "high": 0.04716, "low": 0.0454, "close": 0.04565, "volume": 6095176.0, "close_time": 1763740799999, "quote_volume": 281559.45685, "trades": 4967, "taker_buy_base": 2441946.0, "taker_buy_quote": 112816.41357 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.04566, "high": 0.04712, "low": 0.04515, "close": 0.04673, "volume": 13147262.0, "close_time": 1763744399999, "quote_volume": 610616.97346, "trades": 9377, "taker_buy_base": 5446569.0, "taker_buy_quote": 252530.57521 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.04674, "high": 0.04747, "low": 0.04571, "close": 0.04578, "volume": 8042810.0, "close_time": 1763747999999, "quote_volume": 376413.16128, "trades": 6456, "taker_buy_base": 4070635.0, "taker_buy_quote": 190460.55561 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0458, "high": 0.04651, "low": 0.04564, "close": 0.04625, "volume": 2813217.0, "close_time": 1763751599999, "quote_volume": 129627.53844, "trades": 3018, "taker_buy_base": 1339230.0, "taker_buy_quote": 61696.52072 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.04624, "high": 0.04641, "low": 0.04597, "close": 0.04608, "volume": 1038667.0, "close_time": 1763755199999, "quote_volume": 47963.5393, "trades": 1166, "taker_buy_base": 583473.0, "taker_buy_quote": 26944.19762 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.04609, "high": 0.04613, "low": 0.04527, "close": 0.04554, "volume": 2135125.0, "close_time": 1763758799999, "quote_volume": 97297.13429, "trades": 2092, "taker_buy_base": 1012562.0, "taker_buy_quote": 46126.48655 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.04553, "high": 0.04593, "low": 0.04508, "close": 0.04509, "volume": 2078175.0, "close_time": 1763762399999, "quote_volume": 94579.24846, "trades": 2286, "taker_buy_base": 1021882.0, "taker_buy_quote": 46527.00626 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.04509, "high": 0.04513, "low": 0.04289, "close": 0.04291, "volume": 15962916.0, "close_time": 1763765999999, "quote_volume": 704072.59174, "trades": 4077, "taker_buy_base": 9332800.0, "taker_buy_quote": 411413.71293 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.04291, "high": 0.04445, "low": 0.04291, "close": 0.04407, "volume": 3524394.0, "close_time": 1763769599999, "quote_volume": 153943.18131, "trades": 2846, "taker_buy_base": 1882763.0, "taker_buy_quote": 82270.84563 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04408, "high": 0.04472, "low": 0.04401, "close": 0.04415, "volume": 5189137.0, "close_time": 1763773199999, "quote_volume": 230503.42827, "trades": 2741, "taker_buy_base": 2326992.0, "taker_buy_quote": 103300.54026 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.04416, "high": 0.04455, "low": 0.04409, "close": 0.04455, "volume": 985084.0, "close_time": 1763776799999, "quote_volume": 43633.66375, "trades": 1338, "taker_buy_base": 478020.0, "taker_buy_quote": 21171.26739 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.04455, "high": 0.04525, "low": 0.04423, "close": 0.04457, "volume": 3276553.0, "close_time": 1763780399999, "quote_volume": 146683.56292, "trades": 3400, "taker_buy_base": 1215576.0, "taker_buy_quote": 54358.98895 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.04456, "high": 0.0448, "low": 0.04434, "close": 0.0447, "volume": 1717297.0, "close_time": 1763783999999, "quote_volume": 76613.09761, "trades": 2419, "taker_buy_base": 914861.0, "taker_buy_quote": 40811.58197 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.04471, "high": 0.04493, "low": 0.04412, "close": 0.04492, "volume": 2072136.0, "close_time": 1763787599999, "quote_volume": 92061.13478, "trades": 3068, "taker_buy_base": 1026310.0, "taker_buy_quote": 45572.19144 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.04492, "high": 0.04496, "low": 0.04422, "close": 0.04454, "volume": 1765437.0, "close_time": 1763791199999, "quote_volume": 78710.02797, "trades": 3542, "taker_buy_base": 805288.0, "taker_buy_quote": 35917.45979 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.04455, "high": 0.04509, "low": 0.04436, "close": 0.04495, "volume": 1084827.0, "close_time": 1763794799999, "quote_volume": 48580.04352, "trades": 1724, "taker_buy_base": 400017.0, "taker_buy_quote": 17911.28952 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.04495, "high": 0.04526, "low": 0.04461, "close": 0.04515, "volume": 2576376.0, "close_time": 1763798399999, "quote_volume": 115691.6538, "trades": 1640, "taker_buy_base": 1752074.0, "taker_buy_quote": 78640.08736 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.04515, "high": 0.04521, "low": 0.0442, "close": 0.04439, "volume": 1410408.0, "close_time": 1763801999999, "quote_volume": 62765.07237, "trades": 1747, "taker_buy_base": 702753.0, "taker_buy_quote": 31255.10334 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.04439, "high": 0.0449, "low": 0.04426, "close": 0.04444, "volume": 1026394.0, "close_time": 1763805599999, "quote_volume": 45716.67714, "trades": 1238, "taker_buy_base": 468462.0, "taker_buy_quote": 20859.01453 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.04445, "high": 0.04467, "low": 0.04419, "close": 0.0442, "volume": 1083714.0, "close_time": 1763809199999, "quote_volume": 48140.24104, "trades": 1232, "taker_buy_base": 408651.0, "taker_buy_quote": 18141.19878 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.04419, "high": 0.04419, "low": 0.03998, "close": 0.04108, "volume": 53516697.0, "close_time": 1763812799999, "quote_volume": 2234739.37684, "trades": 17574, "taker_buy_base": 27138439.0, "taker_buy_quote": 1131477.64282 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.04109, "high": 0.04135, "low": 0.0407, "close": 0.04116, "volume": 5928860.0, "close_time": 1763816399999, "quote_volume": 243355.36297, "trades": 5294, "taker_buy_base": 3054624.0, "taker_buy_quote": 125450.18799 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.04118, "high": 0.04152, "low": 0.04107, "close": 0.0412, "volume": 3156344.0, "close_time": 1763819999999, "quote_volume": 130260.41001, "trades": 4222, "taker_buy_base": 1886349.0, "taker_buy_quote": 77860.47645 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0412, "high": 0.04176, "low": 0.04119, "close": 0.04146, "volume": 2000769.0, "close_time": 1763823599999, "quote_volume": 83127.19405, "trades": 2973, "taker_buy_base": 709234.0, "taker_buy_quote": 29450.5598 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.04147, "high": 0.04174, "low": 0.04106, "close": 0.04147, "volume": 4972550.0, "close_time": 1763827199999, "quote_volume": 205477.17366, "trades": 3594, "taker_buy_base": 1559721.0, "taker_buy_quote": 64411.02732 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0415, "high": 0.04244, "low": 0.04146, "close": 0.04207, "volume": 6068660.0, "close_time": 1763830799999, "quote_volume": 255570.94162, "trades": 2515, "taker_buy_base": 2653859.0, "taker_buy_quote": 111728.18727 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.04208, "high": 0.04211, "low": 0.04168, "close": 0.04173, "volume": 1255854.0, "close_time": 1763834399999, "quote_volume": 52591.22309, "trades": 1271, "taker_buy_base": 751221.0, "taker_buy_quote": 31463.31819 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.04174, "high": 0.04193, "low": 0.04161, "close": 0.04178, "volume": 2072645.0, "close_time": 1763837999999, "quote_volume": 86540.1351, "trades": 1550, "taker_buy_base": 1311696.0, "taker_buy_quote": 54775.4192 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.04177, "high": 0.04185, "low": 0.04163, "close": 0.04169, "volume": 1837533.0, "close_time": 1763841599999, "quote_volume": 76734.28455, "trades": 1494, "taker_buy_base": 1269510.0, "taker_buy_quote": 53013.02004 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.04169, "high": 0.04204, "low": 0.04167, "close": 0.04191, "volume": 1798977.0, "close_time": 1763845199999, "quote_volume": 75303.49649, "trades": 1546, "taker_buy_base": 1264643.0, "taker_buy_quote": 52939.89027 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.04191, "high": 0.0423, "low": 0.04182, "close": 0.04202, "volume": 1549537.0, "close_time": 1763848799999, "quote_volume": 65077.53158, "trades": 1325, "taker_buy_base": 723729.0, "taker_buy_quote": 30411.46241 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.04203, "high": 0.04274, "low": 0.04192, "close": 0.04238, "volume": 3837884.0, "close_time": 1763852399999, "quote_volume": 161973.48299, "trades": 1693, "taker_buy_base": 1843517.0, "taker_buy_quote": 77789.7107 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.04239, "high": 0.0424, "low": 0.04179, "close": 0.04179, "volume": 2294928.0, "close_time": 1763855999999, "quote_volume": 96528.43804, "trades": 1482, "taker_buy_base": 1185782.0, "taker_buy_quote": 49859.67704 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.04179, "high": 0.04193, "low": 0.0417, "close": 0.04181, "volume": 1775870.0, "close_time": 1763859599999, "quote_volume": 74255.53231, "trades": 1711, "taker_buy_base": 1134857.0, "taker_buy_quote": 47457.34617 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.04181, "high": 0.04223, "low": 0.0418, "close": 0.04214, "volume": 1194160.0, "close_time": 1763863199999, "quote_volume": 50224.03004, "trades": 1152, "taker_buy_base": 598870.0, "taker_buy_quote": 25185.88371 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.04214, "high": 0.04275, "low": 0.04211, "close": 0.04243, "volume": 1278736.0, "close_time": 1763866799999, "quote_volume": 54282.79089, "trades": 1339, "taker_buy_base": 571245.0, "taker_buy_quote": 24255.08127 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.04243, "high": 0.04262, "low": 0.04239, "close": 0.04248, "volume": 969820.0, "close_time": 1763870399999, "quote_volume": 41224.99097, "trades": 1000, "taker_buy_base": 586851.0, "taker_buy_quote": 24953.71967 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0425, "high": 0.0431, "low": 0.04249, "close": 0.04269, "volume": 2483262.0, "close_time": 1763873999999, "quote_volume": 106280.84742, "trades": 1319, "taker_buy_base": 808189.0, "taker_buy_quote": 34567.38776 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.04269, "high": 0.04295, "low": 0.0426, "close": 0.04277, "volume": 1441205.0, "close_time": 1763877599999, "quote_volume": 61633.89266, "trades": 1055, "taker_buy_base": 861480.0, "taker_buy_quote": 36854.13259 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.04277, "high": 0.04294, "low": 0.04225, "close": 0.04228, "volume": 1900150.0, "close_time": 1763881199999, "quote_volume": 80924.37934, "trades": 1769, "taker_buy_base": 1243770.0, "taker_buy_quote": 52951.78594 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0423, "high": 0.04233, "low": 0.04194, "close": 0.04231, "volume": 1723402.0, "close_time": 1763884799999, "quote_volume": 72678.17169, "trades": 1127, "taker_buy_base": 990828.0, "taker_buy_quote": 41800.57768 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.04231, "high": 0.04246, "low": 0.04219, "close": 0.04236, "volume": 651803.0, "close_time": 1763888399999, "quote_volume": 27586.84248, "trades": 754, "taker_buy_base": 241677.0, "taker_buy_quote": 10226.90614 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.04237, "high": 0.04272, "low": 0.04236, "close": 0.04259, "volume": 606263.0, "close_time": 1763891999999, "quote_volume": 25797.48621, "trades": 765, "taker_buy_base": 220364.0, "taker_buy_quote": 9377.49305 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0426, "high": 0.04264, "low": 0.04247, "close": 0.04253, "volume": 817616.0, "close_time": 1763895599999, "quote_volume": 34797.40247, "trades": 894, "taker_buy_base": 317867.0, "taker_buy_quote": 13528.62479 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.04253, "high": 0.04279, "low": 0.04243, "close": 0.04269, "volume": 935344.0, "close_time": 1763899199999, "quote_volume": 39833.64946, "trades": 970, "taker_buy_base": 538812.0, "taker_buy_quote": 22941.35839 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.04271, "high": 0.04352, "low": 0.04271, "close": 0.04303, "volume": 4129196.0, "close_time": 1763902799999, "quote_volume": 178128.97991, "trades": 2037, "taker_buy_base": 1551860.0, "taker_buy_quote": 66899.14973 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.04303, "high": 0.04309, "low": 0.04267, "close": 0.04281, "volume": 1154413.0, "close_time": 1763906399999, "quote_volume": 49433.90773, "trades": 1266, "taker_buy_base": 539400.0, "taker_buy_quote": 23106.32018 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0428, "high": 0.04294, "low": 0.04229, "close": 0.04233, "volume": 1574549.0, "close_time": 1763909999999, "quote_volume": 66992.46169, "trades": 1329, "taker_buy_base": 807784.0, "taker_buy_quote": 34385.20036 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.04233, "high": 0.0431, "low": 0.04226, "close": 0.04303, "volume": 1988869.0, "close_time": 1763913599999, "quote_volume": 84821.2641, "trades": 1588, "taker_buy_base": 1076965.0, "taker_buy_quote": 45973.38193 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.04304, "high": 0.04344, "low": 0.04288, "close": 0.04288, "volume": 1489951.0, "close_time": 1763917199999, "quote_volume": 64295.23997, "trades": 1184, "taker_buy_base": 743752.0, "taker_buy_quote": 32128.95948 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0429, "high": 0.04305, "low": 0.04279, "close": 0.04282, "volume": 1271805.0, "close_time": 1763920799999, "quote_volume": 54613.7401, "trades": 1094, "taker_buy_base": 507237.0, "taker_buy_quote": 21771.73487 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.04283, "high": 0.04346, "low": 0.04282, "close": 0.0433, "volume": 1201207.0, "close_time": 1763924399999, "quote_volume": 51878.38464, "trades": 1225, "taker_buy_base": 738765.0, "taker_buy_quote": 31902.85755 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.04331, "high": 0.04355, "low": 0.04322, "close": 0.04346, "volume": 703024.0, "close_time": 1763927999999, "quote_volume": 30491.71647, "trades": 1087, "taker_buy_base": 359690.0, "taker_buy_quote": 15601.53161 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.04346, "high": 0.04356, "low": 0.04336, "close": 0.04345, "volume": 805298.0, "close_time": 1763931599999, "quote_volume": 35005.01027, "trades": 912, "taker_buy_base": 376999.0, "taker_buy_quote": 16389.63953 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.04345, "high": 0.04395, "low": 0.04334, "close": 0.04382, "volume": 2269650.0, "close_time": 1763935199999, "quote_volume": 99036.90396, "trades": 1463, "taker_buy_base": 1165056.0, "taker_buy_quote": 50829.54517 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.04383, "high": 0.04385, "low": 0.04346, "close": 0.04352, "volume": 960839.0, "close_time": 1763938799999, "quote_volume": 41929.19931, "trades": 823, "taker_buy_base": 572339.0, "taker_buy_quote": 24979.76602 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.04354, "high": 0.04365, "low": 0.04322, "close": 0.04329, "volume": 1337276.0, "close_time": 1763942399999, "quote_volume": 58036.75451, "trades": 1483, "taker_buy_base": 904155.0, "taker_buy_quote": 39244.09813 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.04328, "high": 0.04366, "low": 0.04316, "close": 0.04354, "volume": 1726738.0, "close_time": 1763945999999, "quote_volume": 74839.70391, "trades": 2041, "taker_buy_base": 1049135.0, "taker_buy_quote": 45472.02625 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.04353, "high": 0.04426, "low": 0.0431, "close": 0.04342, "volume": 15166371.0, "close_time": 1763949599999, "quote_volume": 663367.5573, "trades": 4305, "taker_buy_base": 8202156.0, "taker_buy_quote": 358799.56974 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.04343, "high": 0.04403, "low": 0.04343, "close": 0.04368, "volume": 1850612.0, "close_time": 1763953199999, "quote_volume": 81039.08956, "trades": 1958, "taker_buy_base": 964864.0, "taker_buy_quote": 42235.51491 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.04368, "high": 0.04389, "low": 0.0435, "close": 0.04366, "volume": 872863.0, "close_time": 1763956799999, "quote_volume": 38143.04754, "trades": 1124, "taker_buy_base": 440605.0, "taker_buy_quote": 19258.07023 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.04366, "high": 0.04385, "low": 0.04317, "close": 0.04331, "volume": 1122235.0, "close_time": 1763960399999, "quote_volume": 48772.67755, "trades": 1354, "taker_buy_base": 646984.0, "taker_buy_quote": 28107.49569 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0433, "high": 0.04406, "low": 0.04329, "close": 0.04392, "volume": 2874469.0, "close_time": 1763963999999, "quote_volume": 125945.93478, "trades": 2276, "taker_buy_base": 1425301.0, "taker_buy_quote": 62417.56619 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.04393, "high": 0.04401, "low": 0.04292, "close": 0.04341, "volume": 9339669.0, "close_time": 1763967599999, "quote_volume": 404612.75163, "trades": 4108, "taker_buy_base": 4492500.0, "taker_buy_quote": 194301.22989 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0434, "high": 0.04373, "low": 0.04323, "close": 0.04344, "volume": 1979038.0, "close_time": 1763971199999, "quote_volume": 85987.8868, "trades": 2348, "taker_buy_base": 1028959.0, "taker_buy_quote": 44695.60348 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.04344, "high": 0.04368, "low": 0.04292, "close": 0.04329, "volume": 4454240.0, "close_time": 1763974799999, "quote_volume": 193037.30491, "trades": 2540, "taker_buy_base": 1140175.0, "taker_buy_quote": 49325.61552 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.04328, "high": 0.04337, "low": 0.04281, "close": 0.04305, "volume": 1544576.0, "close_time": 1763978399999, "quote_volume": 66517.24055, "trades": 1728, "taker_buy_base": 733079.0, "taker_buy_quote": 31551.75919 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.04305, "high": 0.04324, "low": 0.04297, "close": 0.0431, "volume": 1837527.0, "close_time": 1763981999999, "quote_volume": 79191.10131, "trades": 1683, "taker_buy_base": 658072.0, "taker_buy_quote": 28369.43275 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.04309, "high": 0.04326, "low": 0.0429, "close": 0.04313, "volume": 1143384.0, "close_time": 1763985599999, "quote_volume": 49212.64763, "trades": 986, "taker_buy_base": 638056.0, "taker_buy_quote": 27464.19395 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.04312, "high": 0.04314, "low": 0.04174, "close": 0.04238, "volume": 7732473.0, "close_time": 1763989199999, "quote_volume": 326823.07872, "trades": 4864, "taker_buy_base": 4400909.0, "taker_buy_quote": 186156.29787 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.04238, "high": 0.04251, "low": 0.04217, "close": 0.04229, "volume": 1264125.0, "close_time": 1763992799999, "quote_volume": 53534.26063, "trades": 1214, "taker_buy_base": 613488.0, "taker_buy_quote": 25991.85403 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.04225, "high": 0.04285, "low": 0.04216, "close": 0.04261, "volume": 1431736.0, "close_time": 1763996399999, "quote_volume": 60727.73283, "trades": 1931, "taker_buy_base": 799254.0, "taker_buy_quote": 33876.58672 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.04262, "high": 0.04296, "low": 0.04237, "close": 0.04288, "volume": 1907121.0, "close_time": 1763999999999, "quote_volume": 81306.82437, "trades": 2057, "taker_buy_base": 1009033.0, "taker_buy_quote": 43017.70717 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.04289, "high": 0.04303, "low": 0.04271, "close": 0.04285, "volume": 1791321.0, "close_time": 1764003599999, "quote_volume": 76792.42346, "trades": 1836, "taker_buy_base": 641558.0, "taker_buy_quote": 27506.71668 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.04285, "high": 0.0438, "low": 0.04282, "close": 0.04378, "volume": 3094605.0, "close_time": 1764007199999, "quote_volume": 134506.18066, "trades": 2239, "taker_buy_base": 953321.0, "taker_buy_quote": 41423.27215 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.04379, "high": 0.04463, "low": 0.04371, "close": 0.04411, "volume": 3818531.0, "close_time": 1764010799999, "quote_volume": 168082.78447, "trades": 2695, "taker_buy_base": 1796363.0, "taker_buy_quote": 79180.92238 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.04411, "high": 0.04419, "low": 0.04387, "close": 0.04388, "volume": 1539300.0, "close_time": 1764014399999, "quote_volume": 67781.76779, "trades": 1637, "taker_buy_base": 964417.0, "taker_buy_quote": 42477.89927 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.04389, "high": 0.04413, "low": 0.04383, "close": 0.04398, "volume": 1116210.0, "close_time": 1764017999999, "quote_volume": 49095.81065, "trades": 1451, "taker_buy_base": 691432.0, "taker_buy_quote": 30402.10747 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.04398, "high": 0.04432, "low": 0.0437, "close": 0.04375, "volume": 1129487.0, "close_time": 1764021599999, "quote_volume": 49688.71785, "trades": 1590, "taker_buy_base": 616567.0, "taker_buy_quote": 27114.93309 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.04375, "high": 0.04398, "low": 0.04359, "close": 0.04366, "volume": 851785.0, "close_time": 1764025199999, "quote_volume": 37284.75022, "trades": 1103, "taker_buy_base": 507694.0, "taker_buy_quote": 22219.86495 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.04365, "high": 0.04378, "low": 0.04345, "close": 0.0435, "volume": 1249253.0, "close_time": 1764028799999, "quote_volume": 54457.60227, "trades": 1331, "taker_buy_base": 852166.0, "taker_buy_quote": 37147.98203 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.04351, "high": 0.04374, "low": 0.0434, "close": 0.04347, "volume": 825729.0, "close_time": 1764032399999, "quote_volume": 35966.70304, "trades": 1311, "taker_buy_base": 320467.0, "taker_buy_quote": 13953.34802 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.04349, "high": 0.04357, "low": 0.0432, "close": 0.0432, "volume": 1372981.0, "close_time": 1764035999999, "quote_volume": 59593.57575, "trades": 1591, "taker_buy_base": 763765.0, "taker_buy_quote": 33148.13643 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0432, "high": 0.04331, "low": 0.04303, "close": 0.04331, "volume": 1345335.0, "close_time": 1764039599999, "quote_volume": 58093.00906, "trades": 1483, "taker_buy_base": 871997.0, "taker_buy_quote": 37649.39632 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.04331, "high": 0.04355, "low": 0.04314, "close": 0.04323, "volume": 978907.0, "close_time": 1764043199999, "quote_volume": 42426.71578, "trades": 1294, "taker_buy_base": 536608.0, "taker_buy_quote": 23257.99225 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.04323, "high": 0.0436, "low": 0.04319, "close": 0.0435, "volume": 973858.0, "close_time": 1764046799999, "quote_volume": 42268.01115, "trades": 1368, "taker_buy_base": 506601.0, "taker_buy_quote": 21993.45204 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0435, "high": 0.04374, "low": 0.0434, "close": 0.04354, "volume": 902412.0, "close_time": 1764050399999, "quote_volume": 39293.68727, "trades": 1214, "taker_buy_base": 466057.0, "taker_buy_quote": 20287.03716 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.04355, "high": 0.04364, "low": 0.04319, "close": 0.04342, "volume": 952121.0, "close_time": 1764053999999, "quote_volume": 41327.39743, "trades": 1238, "taker_buy_base": 626209.0, "taker_buy_quote": 27185.7546 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.04342, "high": 0.04354, "low": 0.0432, "close": 0.04321, "volume": 1211308.0, "close_time": 1764057599999, "quote_volume": 52552.21382, "trades": 1499, "taker_buy_base": 646767.0, "taker_buy_quote": 28050.19505 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.04321, "high": 0.04345, "low": 0.04317, "close": 0.0432, "volume": 996481.0, "close_time": 1764061199999, "quote_volume": 43159.29304, "trades": 1368, "taker_buy_base": 490068.0, "taker_buy_quote": 21220.62141 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.04321, "high": 0.04347, "low": 0.04304, "close": 0.04347, "volume": 1496841.0, "close_time": 1764064799999, "quote_volume": 64742.14341, "trades": 1500, "taker_buy_base": 413181.0, "taker_buy_quote": 17855.41142 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.04346, "high": 0.04356, "low": 0.04317, "close": 0.04353, "volume": 771089.0, "close_time": 1764068399999, "quote_volume": 33437.69283, "trades": 1153, "taker_buy_base": 311872.0, "taker_buy_quote": 13528.53133 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.04354, "high": 0.04354, "low": 0.04313, "close": 0.04317, "volume": 843241.0, "close_time": 1764071999999, "quote_volume": 36489.44393, "trades": 1231, "taker_buy_base": 293010.0, "taker_buy_quote": 12686.66671 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.04318, "high": 0.04372, "low": 0.04315, "close": 0.04338, "volume": 1135013.0, "close_time": 1764075599999, "quote_volume": 49378.98715, "trades": 1221, "taker_buy_base": 517744.0, "taker_buy_quote": 22517.85757 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.04337, "high": 0.04361, "low": 0.04322, "close": 0.04332, "volume": 891999.0, "close_time": 1764079199999, "quote_volume": 38715.26495, "trades": 1216, "taker_buy_base": 472689.0, "taker_buy_quote": 20505.2993 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.04333, "high": 0.04361, "low": 0.04293, "close": 0.04341, "volume": 1781709.0, "close_time": 1764082799999, "quote_volume": 77163.4103, "trades": 2402, "taker_buy_base": 975420.0, "taker_buy_quote": 42243.13455 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0434, "high": 0.04369, "low": 0.04301, "close": 0.04354, "volume": 1172621.0, "close_time": 1764086399999, "quote_volume": 50860.93573, "trades": 1867, "taker_buy_base": 536699.0, "taker_buy_quote": 23262.19646 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.04355, "high": 0.0439, "low": 0.04327, "close": 0.04334, "volume": 4875006.0, "close_time": 1764089999999, "quote_volume": 212265.61915, "trades": 2334, "taker_buy_base": 2466813.0, "taker_buy_quote": 107369.11154 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.04335, "high": 0.04337, "low": 0.04286, "close": 0.04307, "volume": 2674921.0, "close_time": 1764093599999, "quote_volume": 115257.79664, "trades": 1997, "taker_buy_base": 933979.0, "taker_buy_quote": 40241.62349 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.04307, "high": 0.04345, "low": 0.04288, "close": 0.04288, "volume": 2300242.0, "close_time": 1764097199999, "quote_volume": 99290.53615, "trades": 1375, "taker_buy_base": 1566562.0, "taker_buy_quote": 67658.51737 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0429, "high": 0.04296, "low": 0.04242, "close": 0.04283, "volume": 2414576.0, "close_time": 1764100799999, "quote_volume": 103216.76911, "trades": 1700, "taker_buy_base": 1579076.0, "taker_buy_quote": 67515.25887 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.04284, "high": 0.04301, "low": 0.04267, "close": 0.04275, "volume": 2101033.0, "close_time": 1764104399999, "quote_volume": 89896.94623, "trades": 1641, "taker_buy_base": 797601.0, "taker_buy_quote": 34145.58695 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.04276, "high": 0.04288, "low": 0.04246, "close": 0.04249, "volume": 1155179.0, "close_time": 1764107999999, "quote_volume": 49295.31415, "trades": 974, "taker_buy_base": 570740.0, "taker_buy_quote": 24339.01757 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.04248, "high": 0.04296, "low": 0.04223, "close": 0.04291, "volume": 2213992.0, "close_time": 1764111599999, "quote_volume": 94206.40953, "trades": 1121, "taker_buy_base": 1267164.0, "taker_buy_quote": 53877.99948 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.04291, "high": 0.04317, "low": 0.04273, "close": 0.04292, "volume": 1601928.0, "close_time": 1764115199999, "quote_volume": 68808.03757, "trades": 1423, "taker_buy_base": 491527.0, "taker_buy_quote": 21111.0076 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04293, "high": 0.04313, "low": 0.0428, "close": 0.04303, "volume": 1626210.0, "close_time": 1764118799999, "quote_volume": 69944.09417, "trades": 1442, "taker_buy_base": 698515.0, "taker_buy_quote": 30045.16263 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.04303, "high": 0.04346, "low": 0.0429, "close": 0.0433, "volume": 1373646.0, "close_time": 1764122399999, "quote_volume": 59331.46352, "trades": 1361, "taker_buy_base": 577824.0, "taker_buy_quote": 24946.62782 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.04331, "high": 0.04336, "low": 0.0429, "close": 0.04312, "volume": 2451971.0, "close_time": 1764125999999, "quote_volume": 105689.14278, "trades": 1519, "taker_buy_base": 689808.0, "taker_buy_quote": 29756.00762 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.04312, "high": 0.0432, "low": 0.04283, "close": 0.04292, "volume": 777509.0, "close_time": 1764129599999, "quote_volume": 33469.15772, "trades": 823, "taker_buy_base": 369836.0, "taker_buy_quote": 15918.08795 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0429, "high": 0.04314, "low": 0.04278, "close": 0.04299, "volume": 1108000.0, "close_time": 1764133199999, "quote_volume": 47614.14314, "trades": 901, "taker_buy_base": 772509.0, "taker_buy_quote": 33185.80873 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.04299, "high": 0.04333, "low": 0.04298, "close": 0.04323, "volume": 902159.0, "close_time": 1764136799999, "quote_volume": 38962.85592, "trades": 594, "taker_buy_base": 517576.0, "taker_buy_quote": 22361.59525 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.04322, "high": 0.04342, "low": 0.04312, "close": 0.04341, "volume": 555835.0, "close_time": 1764140399999, "quote_volume": 24038.07073, "trades": 539, "taker_buy_base": 316034.0, "taker_buy_quote": 13666.83123 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.04341, "high": 0.04347, "low": 0.04321, "close": 0.04334, "volume": 437092.0, "close_time": 1764143999999, "quote_volume": 18940.91232, "trades": 496, "taker_buy_base": 264026.0, "taker_buy_quote": 11440.59917 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04333, "high": 0.04337, "low": 0.04296, "close": 0.04296, "volume": 317580.0, "close_time": 1764147599999, "quote_volume": 13704.87728, "trades": 478, "taker_buy_base": 193546.0, "taker_buy_quote": 8350.96784 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.04297, "high": 0.04322, "low": 0.04272, "close": 0.04286, "volume": 1274304.0, "close_time": 1764151199999, "quote_volume": 54722.09855, "trades": 958, "taker_buy_base": 689127.0, "taker_buy_quote": 29608.14202 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.04285, "high": 0.04303, "low": 0.04253, "close": 0.04274, "volume": 1000185.0, "close_time": 1764154799999, "quote_volume": 42767.47723, "trades": 793, "taker_buy_base": 716451.0, "taker_buy_quote": 30628.92225 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.04274, "high": 0.04274, "low": 0.04243, "close": 0.04247, "volume": 806163.0, "close_time": 1764158399999, "quote_volume": 34275.37523, "trades": 701, "taker_buy_base": 512704.0, "taker_buy_quote": 21795.50345 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.04246, "high": 0.04254, "low": 0.04212, "close": 0.04247, "volume": 1515263.0, "close_time": 1764161999999, "quote_volume": 64158.35036, "trades": 1389, "taker_buy_base": 1000831.0, "taker_buy_quote": 42371.73687 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.04246, "high": 0.0429, "low": 0.0424, "close": 0.04284, "volume": 975901.0, "close_time": 1764165599999, "quote_volume": 41610.02124, "trades": 831, "taker_buy_base": 665011.0, "taker_buy_quote": 28357.80061 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.04283, "high": 0.04285, "low": 0.04237, "close": 0.04244, "volume": 1091333.0, "close_time": 1764169199999, "quote_volume": 46569.29948, "trades": 1228, "taker_buy_base": 666581.0, "taker_buy_quote": 28434.44577 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.04243, "high": 0.04271, "low": 0.04228, "close": 0.04245, "volume": 1840333.0, "close_time": 1764172799999, "quote_volume": 78249.58967, "trades": 1391, "taker_buy_base": 843681.0, "taker_buy_quote": 35855.57646 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.04245, "high": 0.04355, "low": 0.04241, "close": 0.0428, "volume": 5338798.0, "close_time": 1764176399999, "quote_volume": 229382.97653, "trades": 3585, "taker_buy_base": 2292754.0, "taker_buy_quote": 98515.05892 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.04282, "high": 0.04392, "low": 0.04279, "close": 0.04385, "volume": 3063747.0, "close_time": 1764179999999, "quote_volume": 132700.42639, "trades": 2193, "taker_buy_base": 1630767.0, "taker_buy_quote": 70509.80891 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.04385, "high": 0.04521, "low": 0.04384, "close": 0.04478, "volume": 6553515.0, "close_time": 1764183599999, "quote_volume": 292113.86267, "trades": 3918, "taker_buy_base": 2952794.0, "taker_buy_quote": 131962.19917 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.04481, "high": 0.04616, "low": 0.04476, "close": 0.0453, "volume": 6905791.0, "close_time": 1764187199999, "quote_volume": 312402.01495, "trades": 4191, "taker_buy_base": 3475635.0, "taker_buy_quote": 157331.91383 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0453, "high": 0.04555, "low": 0.04507, "close": 0.04538, "volume": 1129799.0, "close_time": 1764190799999, "quote_volume": 51170.08724, "trades": 1342, "taker_buy_base": 436263.0, "taker_buy_quote": 19753.76197 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.04538, "high": 0.04567, "low": 0.04505, "close": 0.04539, "volume": 1325353.0, "close_time": 1764194399999, "quote_volume": 60135.86701, "trades": 1303, "taker_buy_base": 607628.0, "taker_buy_quote": 27588.01962 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0454, "high": 0.04563, "low": 0.04533, "close": 0.04553, "volume": 415083.0, "close_time": 1764197999999, "quote_volume": 18866.23625, "trades": 452, "taker_buy_base": 136467.0, "taker_buy_quote": 6203.81781 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.04551, "high": 0.04645, "low": 0.04544, "close": 0.0464, "volume": 4136533.0, "close_time": 1764201599999, "quote_volume": 190280.39546, "trades": 2569, "taker_buy_base": 2320852.0, "taker_buy_quote": 106753.94716 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04639, "high": 0.04717, "low": 0.04608, "close": 0.04633, "volume": 4328614.0, "close_time": 1764205199999, "quote_volume": 201554.73426, "trades": 3746, "taker_buy_base": 1652891.0, "taker_buy_quote": 77018.27339 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.04636, "high": 0.04694, "low": 0.0463, "close": 0.04692, "volume": 1766886.0, "close_time": 1764208799999, "quote_volume": 82172.90673, "trades": 1617, "taker_buy_base": 1075538.0, "taker_buy_quote": 49997.67519 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.04691, "high": 0.04743, "low": 0.04665, "close": 0.04678, "volume": 1475005.0, "close_time": 1764212399999, "quote_volume": 69427.81027, "trades": 1881, "taker_buy_base": 683440.0, "taker_buy_quote": 32155.34249 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.04678, "high": 0.04714, "low": 0.04658, "close": 0.0471, "volume": 1611111.0, "close_time": 1764215999999, "quote_volume": 75476.37456, "trades": 1719, "taker_buy_base": 792281.0, "taker_buy_quote": 37102.29637 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0471, "high": 0.04748, "low": 0.04664, "close": 0.04674, "volume": 1507752.0, "close_time": 1764219599999, "quote_volume": 70982.63218, "trades": 1706, "taker_buy_base": 730058.0, "taker_buy_quote": 34365.79596 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.04672, "high": 0.04731, "low": 0.04658, "close": 0.04722, "volume": 2890658.0, "close_time": 1764223199999, "quote_volume": 135760.63869, "trades": 2221, "taker_buy_base": 1507196.0, "taker_buy_quote": 70834.24357 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.04722, "high": 0.04897, "low": 0.04717, "close": 0.04771, "volume": 15949228.0, "close_time": 1764226799999, "quote_volume": 770292.49354, "trades": 14111, "taker_buy_base": 8850378.0, "taker_buy_quote": 427764.64308 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.04771, "high": 0.04809, "low": 0.04679, "close": 0.04688, "volume": 4034218.0, "close_time": 1764230399999, "quote_volume": 191010.75204, "trades": 3764, "taker_buy_base": 2049327.0, "taker_buy_quote": 97025.08663 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.04689, "high": 0.04699, "low": 0.04631, "close": 0.0465, "volume": 3238551.0, "close_time": 1764233999999, "quote_volume": 150823.48707, "trades": 3013, "taker_buy_base": 1834118.0, "taker_buy_quote": 85397.08831 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.04651, "high": 0.0471, "low": 0.04643, "close": 0.04663, "volume": 2004470.0, "close_time": 1764237599999, "quote_volume": 93701.8578, "trades": 1707, "taker_buy_base": 1131244.0, "taker_buy_quote": 52845.85136 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.04662, "high": 0.0472, "low": 0.04662, "close": 0.04706, "volume": 1405843.0, "close_time": 1764241199999, "quote_volume": 65913.83135, "trades": 1241, "taker_buy_base": 767086.0, "taker_buy_quote": 35964.81577 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.04707, "high": 0.04735, "low": 0.04684, "close": 0.04725, "volume": 1164763.0, "close_time": 1764244799999, "quote_volume": 54856.06804, "trades": 1046, "taker_buy_base": 704358.0, "taker_buy_quote": 33179.83748 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.04724, "high": 0.04779, "low": 0.0472, "close": 0.04723, "volume": 3315102.0, "close_time": 1764248399999, "quote_volume": 157488.1646, "trades": 3270, "taker_buy_base": 1635966.0, "taker_buy_quote": 77753.93275 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.04723, "high": 0.04761, "low": 0.04723, "close": 0.04746, "volume": 2011784.0, "close_time": 1764251999999, "quote_volume": 95411.72463, "trades": 1809, "taker_buy_base": 1101214.0, "taker_buy_quote": 52209.61774 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.04745, "high": 0.04761, "low": 0.04727, "close": 0.04736, "volume": 1946377.0, "close_time": 1764255599999, "quote_volume": 92318.33489, "trades": 1643, "taker_buy_base": 1122082.0, "taker_buy_quote": 53225.70759 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.04738, "high": 0.0479, "low": 0.04728, "close": 0.04778, "volume": 1651657.0, "close_time": 1764259199999, "quote_volume": 78569.42945, "trades": 1631, "taker_buy_base": 1018952.0, "taker_buy_quote": 48478.41893 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.04777, "high": 0.04799, "low": 0.04758, "close": 0.04788, "volume": 1485025.0, "close_time": 1764262799999, "quote_volume": 71024.72879, "trades": 1422, "taker_buy_base": 861867.0, "taker_buy_quote": 41220.86043 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.04788, "high": 0.04935, "low": 0.04788, "close": 0.04851, "volume": 9930894.0, "close_time": 1764266399999, "quote_volume": 482679.79458, "trades": 7948, "taker_buy_base": 5251404.0, "taker_buy_quote": 255405.03418 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.04851, "high": 0.04925, "low": 0.04829, "close": 0.04913, "volume": 2275927.0, "close_time": 1764269999999, "quote_volume": 110827.74146, "trades": 2115, "taker_buy_base": 1174017.0, "taker_buy_quote": 57200.47069 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.04914, "high": 0.04915, "low": 0.04858, "close": 0.04883, "volume": 2760286.0, "close_time": 1764273599999, "quote_volume": 134646.52502, "trades": 2207, "taker_buy_base": 1388550.0, "taker_buy_quote": 67710.79092 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04884, "high": 0.04956, "low": 0.0488, "close": 0.04925, "volume": 3376733.0, "close_time": 1764277199999, "quote_volume": 166016.53425, "trades": 3406, "taker_buy_base": 1780907.0, "taker_buy_quote": 87588.30972 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.04925, "high": 0.04992, "low": 0.04911, "close": 0.04958, "volume": 2788811.0, "close_time": 1764280799999, "quote_volume": 138279.55029, "trades": 2738, "taker_buy_base": 1652121.0, "taker_buy_quote": 81952.5262 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.04957, "high": 0.04992, "low": 0.04929, "close": 0.04947, "volume": 2166646.0, "close_time": 1764284399999, "quote_volume": 107512.26583, "trades": 1944, "taker_buy_base": 1295124.0, "taker_buy_quote": 64275.8677 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.04946, "high": 0.04992, "low": 0.04896, "close": 0.04933, "volume": 6565309.0, "close_time": 1764287999999, "quote_volume": 323351.28107, "trades": 3474, "taker_buy_base": 2627970.0, "taker_buy_quote": 129454.33696 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.04933, "high": 0.04933, "low": 0.04866, "close": 0.04868, "volume": 3006690.0, "close_time": 1764291599999, "quote_volume": 147137.68198, "trades": 2840, "taker_buy_base": 1891667.0, "taker_buy_quote": 92601.27772 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.04871, "high": 0.04929, "low": 0.04855, "close": 0.0487, "volume": 1980005.0, "close_time": 1764295199999, "quote_volume": 96777.17138, "trades": 2308, "taker_buy_base": 1142006.0, "taker_buy_quote": 55791.10457 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0487, "high": 0.04915, "low": 0.04844, "close": 0.04895, "volume": 1875295.0, "close_time": 1764298799999, "quote_volume": 91301.81713, "trades": 2336, "taker_buy_base": 1324101.0, "taker_buy_quote": 64434.51714 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.04895, "high": 0.04953, "low": 0.04879, "close": 0.0494, "volume": 1487539.0, "close_time": 1764302399999, "quote_volume": 73143.40638, "trades": 1655, "taker_buy_base": 884228.0, "taker_buy_quote": 43450.34717 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0494, "high": 0.04982, "low": 0.04933, "close": 0.04944, "volume": 1168281.0, "close_time": 1764305999999, "quote_volume": 57912.84836, "trades": 1627, "taker_buy_base": 650644.0, "taker_buy_quote": 32250.56336 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.04945, "high": 0.05, "low": 0.0494, "close": 0.0496, "volume": 4676455.0, "close_time": 1764309599999, "quote_volume": 233288.4491, "trades": 2689, "taker_buy_base": 3502513.0, "taker_buy_quote": 174830.43721 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.04959, "high": 0.04966, "low": 0.049, "close": 0.04948, "volume": 2612727.0, "close_time": 1764313199999, "quote_volume": 128897.34346, "trades": 2619, "taker_buy_base": 1309724.0, "taker_buy_quote": 64612.9256 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.04947, "high": 0.04981, "low": 0.04945, "close": 0.04974, "volume": 1291763.0, "close_time": 1764316799999, "quote_volume": 64104.64853, "trades": 1472, "taker_buy_base": 858796.0, "taker_buy_quote": 42614.34554 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.04975, "high": 0.0509, "low": 0.04966, "close": 0.05047, "volume": 5950302.0, "close_time": 1764320399999, "quote_volume": 299127.66405, "trades": 5878, "taker_buy_base": 3674774.0, "taker_buy_quote": 184664.992 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.05048, "high": 0.05062, "low": 0.05007, "close": 0.05031, "volume": 2454725.0, "close_time": 1764323999999, "quote_volume": 123563.15331, "trades": 2670, "taker_buy_base": 1315978.0, "taker_buy_quote": 66253.42457 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.05031, "high": 0.05111, "low": 0.05001, "close": 0.05057, "volume": 3724897.0, "close_time": 1764327599999, "quote_volume": 188491.67825, "trades": 3881, "taker_buy_base": 1976662.0, "taker_buy_quote": 100170.79874 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.05056, "high": 0.0507, "low": 0.05012, "close": 0.05066, "volume": 1915847.0, "close_time": 1764331199999, "quote_volume": 96623.88802, "trades": 2280, "taker_buy_base": 958575.0, "taker_buy_quote": 48351.13486 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.05067, "high": 0.0518, "low": 0.05063, "close": 0.05164, "volume": 4128517.0, "close_time": 1764334799999, "quote_volume": 211270.99757, "trades": 4302, "taker_buy_base": 2229710.0, "taker_buy_quote": 114121.40008 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.05165, "high": 0.05384, "low": 0.05063, "close": 0.05369, "volume": 16860096.0, "close_time": 1764338399999, "quote_volume": 880049.72681, "trades": 17089, "taker_buy_base": 10807883.0, "taker_buy_quote": 564607.23274 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.05368, "high": 0.0545, "low": 0.05257, "close": 0.05325, "volume": 24273713.0, "close_time": 1764341999999, "quote_volume": 1297792.3709, "trades": 21454, "taker_buy_base": 13054330.0, "taker_buy_quote": 698169.28863 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.05327, "high": 0.05348, "low": 0.05185, "close": 0.05192, "volume": 8286634.0, "close_time": 1764345599999, "quote_volume": 435118.45022, "trades": 8548, "taker_buy_base": 3361609.0, "taker_buy_quote": 176615.16566 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.05193, "high": 0.05242, "low": 0.05163, "close": 0.05215, "volume": 4551986.0, "close_time": 1764349199999, "quote_volume": 237008.19988, "trades": 4989, "taker_buy_base": 1932078.0, "taker_buy_quote": 100644.37259 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.05216, "high": 0.05259, "low": 0.05184, "close": 0.05238, "volume": 4871405.0, "close_time": 1764352799999, "quote_volume": 254090.69267, "trades": 4103, "taker_buy_base": 1465695.0, "taker_buy_quote": 76560.45346 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.05239, "high": 0.05308, "low": 0.05141, "close": 0.05175, "volume": 6644640.0, "close_time": 1764356399999, "quote_volume": 346316.75999, "trades": 5606, "taker_buy_base": 3001406.0, "taker_buy_quote": 156451.57512 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.05175, "high": 0.05225, "low": 0.0517, "close": 0.05179, "volume": 1558097.0, "close_time": 1764359999999, "quote_volume": 81014.91518, "trades": 2224, "taker_buy_base": 805800.0, "taker_buy_quote": 41896.83606 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.05178, "high": 0.05178, "low": 0.04962, "close": 0.04962, "volume": 6641329.0, "close_time": 1764363599999, "quote_volume": 336536.09695, "trades": 6477, "taker_buy_base": 3242090.0, "taker_buy_quote": 164450.94738 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.04968, "high": 0.05172, "low": 0.04967, "close": 0.05043, "volume": 6559983.0, "close_time": 1764367199999, "quote_volume": 333236.59679, "trades": 7503, "taker_buy_base": 3425625.0, "taker_buy_quote": 173857.32133 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.05044, "high": 0.05044, "low": 0.05004, "close": 0.05032, "volume": 1766093.0, "close_time": 1764370799999, "quote_volume": 88769.6506, "trades": 2050, "taker_buy_base": 1081010.0, "taker_buy_quote": 54347.12832 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.05033, "high": 0.05047, "low": 0.04956, "close": 0.04975, "volume": 3075022.0, "close_time": 1764374399999, "quote_volume": 153839.53799, "trades": 3080, "taker_buy_base": 1869158.0, "taker_buy_quote": 93456.07284 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.04975, "high": 0.05015, "low": 0.04975, "close": 0.04993, "volume": 1310836.0, "close_time": 1764377999999, "quote_volume": 65495.95731, "trades": 1523, "taker_buy_base": 925657.0, "taker_buy_quote": 46251.7835 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.04994, "high": 0.05022, "low": 0.04965, "close": 0.04989, "volume": 1823992.0, "close_time": 1764381599999, "quote_volume": 91044.46163, "trades": 1468, "taker_buy_base": 1148580.0, "taker_buy_quote": 57337.8965 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0499, "high": 0.05018, "low": 0.04977, "close": 0.05009, "volume": 1176795.0, "close_time": 1764385199999, "quote_volume": 58786.10286, "trades": 1066, "taker_buy_base": 844870.0, "taker_buy_quote": 42203.2961 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.05009, "high": 0.05027, "low": 0.04992, "close": 0.05005, "volume": 1119254.0, "close_time": 1764388799999, "quote_volume": 56023.06467, "trades": 1125, "taker_buy_base": 754486.0, "taker_buy_quote": 37762.93341 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.05004, "high": 0.05119, "low": 0.04996, "close": 0.05104, "volume": 7615378.0, "close_time": 1764392399999, "quote_volume": 386742.26043, "trades": 3756, "taker_buy_base": 3901337.0, "taker_buy_quote": 197780.69961 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.05104, "high": 0.05132, "low": 0.05085, "close": 0.0511, "volume": 1553071.0, "close_time": 1764395999999, "quote_volume": 79306.50814, "trades": 1877, "taker_buy_base": 1000220.0, "taker_buy_quote": 51071.2221 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.05109, "high": 0.05145, "low": 0.0507, "close": 0.05082, "volume": 2088346.0, "close_time": 1764399599999, "quote_volume": 106678.80209, "trades": 2913, "taker_buy_base": 922276.0, "taker_buy_quote": 47078.31059 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.05082, "high": 0.05214, "low": 0.0508, "close": 0.05179, "volume": 6186177.0, "close_time": 1764403199999, "quote_volume": 319465.84923, "trades": 4547, "taker_buy_base": 3610433.0, "taker_buy_quote": 186129.33365 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.05178, "high": 0.05276, "low": 0.05178, "close": 0.05196, "volume": 4353278.0, "close_time": 1764406799999, "quote_volume": 227781.28037, "trades": 4424, "taker_buy_base": 2550266.0, "taker_buy_quote": 133443.85729 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.05197, "high": 0.05237, "low": 0.05164, "close": 0.05222, "volume": 1305743.0, "close_time": 1764410399999, "quote_volume": 67875.72937, "trades": 2032, "taker_buy_base": 607639.0, "taker_buy_quote": 31582.56985 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.05223, "high": 0.05241, "low": 0.05174, "close": 0.05235, "volume": 1733622.0, "close_time": 1764413999999, "quote_volume": 90403.74343, "trades": 2524, "taker_buy_base": 945464.0, "taker_buy_quote": 49307.58864 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.05235, "high": 0.05328, "low": 0.05215, "close": 0.05289, "volume": 4691597.0, "close_time": 1764417599999, "quote_volume": 247426.72405, "trades": 5003, "taker_buy_base": 1595913.0, "taker_buy_quote": 84237.08964 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.05288, "high": 0.0542, "low": 0.05255, "close": 0.05333, "volume": 12715772.0, "close_time": 1764421199999, "quote_volume": 680602.78034, "trades": 7562, "taker_buy_base": 6855521.0, "taker_buy_quote": 366444.18776 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.05332, "high": 0.05427, "low": 0.05303, "close": 0.05406, "volume": 5420240.0, "close_time": 1764424799999, "quote_volume": 289856.45827, "trades": 5256, "taker_buy_base": 2502066.0, "taker_buy_quote": 133775.84354 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.05405, "high": 0.05599, "low": 0.05403, "close": 0.05545, "volume": 10967621.0, "close_time": 1764428399999, "quote_volume": 604155.46224, "trades": 16763, "taker_buy_base": 6314384.0, "taker_buy_quote": 348248.83211 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.05544, "high": 0.05572, "low": 0.05464, "close": 0.05512, "volume": 4335358.0, "close_time": 1764431999999, "quote_volume": 238800.74201, "trades": 7335, "taker_buy_base": 2004657.0, "taker_buy_quote": 110539.04597 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.05512, "high": 0.0569, "low": 0.05446, "close": 0.05461, "volume": 14878694.0, "close_time": 1764435599999, "quote_volume": 830944.76817, "trades": 21144, "taker_buy_base": 8331052.0, "taker_buy_quote": 465954.31324 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.05463, "high": 0.05567, "low": 0.05412, "close": 0.05536, "volume": 6146186.0, "close_time": 1764439199999, "quote_volume": 336961.10932, "trades": 6802, "taker_buy_base": 3271237.0, "taker_buy_quote": 179164.88883 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.05538, "high": 0.05579, "low": 0.05375, "close": 0.05447, "volume": 5722505.0, "close_time": 1764442799999, "quote_volume": 313488.70088, "trades": 7777, "taker_buy_base": 3095246.0, "taker_buy_quote": 169467.96038 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.05446, "high": 0.05496, "low": 0.05427, "close": 0.05475, "volume": 2395322.0, "close_time": 1764446399999, "quote_volume": 131011.48954, "trades": 2581, "taker_buy_base": 1013354.0, "taker_buy_quote": 55422.77337 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.05476, "high": 0.05589, "low": 0.05438, "close": 0.0552, "volume": 6425306.0, "close_time": 1764449999999, "quote_volume": 354867.2072, "trades": 8204, "taker_buy_base": 3411646.0, "taker_buy_quote": 188508.7128 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.05521, "high": 0.05547, "low": 0.05459, "close": 0.05507, "volume": 2811745.0, "close_time": 1764453599999, "quote_volume": 154634.04426, "trades": 3238, "taker_buy_base": 1335643.0, "taker_buy_quote": 73494.92848 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.05508, "high": 0.05543, "low": 0.0539, "close": 0.05412, "volume": 3290469.0, "close_time": 1764457199999, "quote_volume": 179882.83453, "trades": 3997, "taker_buy_base": 1706876.0, "taker_buy_quote": 93215.97197 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.05412, "high": 0.05492, "low": 0.05402, "close": 0.05436, "volume": 3474303.0, "close_time": 1764460799999, "quote_volume": 189139.96084, "trades": 4337, "taker_buy_base": 1920043.0, "taker_buy_quote": 104528.92548 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.05437, "high": 0.05481, "low": 0.05399, "close": 0.05442, "volume": 3042860.0, "close_time": 1764464399999, "quote_volume": 165625.77417, "trades": 4311, "taker_buy_base": 1605038.0, "taker_buy_quote": 87357.49607 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.05443, "high": 0.05529, "low": 0.05399, "close": 0.05409, "volume": 3439151.0, "close_time": 1764467999999, "quote_volume": 187432.41735, "trades": 4355, "taker_buy_base": 1560298.0, "taker_buy_quote": 85028.97401 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.05408, "high": 0.05474, "low": 0.05402, "close": 0.05431, "volume": 3429352.0, "close_time": 1764471599999, "quote_volume": 186898.02386, "trades": 3916, "taker_buy_base": 1947851.0, "taker_buy_quote": 106128.82303 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.05431, "high": 0.05514, "low": 0.05403, "close": 0.05508, "volume": 3080721.0, "close_time": 1764475199999, "quote_volume": 168134.99883, "trades": 4312, "taker_buy_base": 1682232.0, "taker_buy_quote": 91847.66062 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.05507, "high": 0.05524, "low": 0.05324, "close": 0.05362, "volume": 4116437.0, "close_time": 1764478799999, "quote_volume": 223052.182, "trades": 4661, "taker_buy_base": 2120323.0, "taker_buy_quote": 115259.54188 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.05363, "high": 0.05374, "low": 0.05302, "close": 0.05309, "volume": 1665595.0, "close_time": 1764482399999, "quote_volume": 88898.43875, "trades": 2493, "taker_buy_base": 924903.0, "taker_buy_quote": 49361.84998 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0531, "high": 0.05342, "low": 0.05302, "close": 0.05327, "volume": 1341949.0, "close_time": 1764485999999, "quote_volume": 71423.82605, "trades": 2103, "taker_buy_base": 745954.0, "taker_buy_quote": 39699.43829 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.05329, "high": 0.05353, "low": 0.05314, "close": 0.05349, "volume": 1336341.0, "close_time": 1764489599999, "quote_volume": 71305.17498, "trades": 1681, "taker_buy_base": 678839.0, "taker_buy_quote": 36208.77103 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.05349, "high": 0.05677, "low": 0.05341, "close": 0.05638, "volume": 21647562.0, "close_time": 1764493199999, "quote_volume": 1195852.11966, "trades": 23809, "taker_buy_base": 15399782.0, "taker_buy_quote": 850115.35276 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.05637, "high": 0.05666, "low": 0.05481, "close": 0.05499, "volume": 7278662.0, "close_time": 1764496799999, "quote_volume": 404713.58998, "trades": 8441, "taker_buy_base": 3864332.0, "taker_buy_quote": 214977.84248 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.05498, "high": 0.05554, "low": 0.05476, "close": 0.05531, "volume": 1768685.0, "close_time": 1764500399999, "quote_volume": 97594.08095, "trades": 2694, "taker_buy_base": 872131.0, "taker_buy_quote": 48132.4132 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.05532, "high": 0.0559, "low": 0.05489, "close": 0.05521, "volume": 3814744.0, "close_time": 1764503999999, "quote_volume": 211420.22789, "trades": 4553, "taker_buy_base": 2065088.0, "taker_buy_quote": 114544.41767 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.05522, "high": 0.05565, "low": 0.05484, "close": 0.05538, "volume": 2249742.0, "close_time": 1764507599999, "quote_volume": 124447.05051, "trades": 3009, "taker_buy_base": 860922.0, "taker_buy_quote": 47641.09389 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0554, "high": 0.0558, "low": 0.05535, "close": 0.05563, "volume": 1223017.0, "close_time": 1764511199999, "quote_volume": 68000.336, "trades": 2019, "taker_buy_base": 601305.0, "taker_buy_quote": 33427.53252 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.05564, "high": 0.05624, "low": 0.05561, "close": 0.05603, "volume": 2237926.0, "close_time": 1764514799999, "quote_volume": 125070.47826, "trades": 3204, "taker_buy_base": 1192711.0, "taker_buy_quote": 66651.71954 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.05604, "high": 0.0564, "low": 0.05549, "close": 0.05577, "volume": 2480235.0, "close_time": 1764518399999, "quote_volume": 138779.83551, "trades": 3894, "taker_buy_base": 1248966.0, "taker_buy_quote": 69950.11861 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.05578, "high": 0.05624, "low": 0.05562, "close": 0.05592, "volume": 2402668.0, "close_time": 1764521999999, "quote_volume": 134413.88894, "trades": 3153, "taker_buy_base": 1328287.0, "taker_buy_quote": 74325.11613 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.05591, "high": 0.05618, "low": 0.05528, "close": 0.05577, "volume": 2437390.0, "close_time": 1764525599999, "quote_volume": 135623.2558, "trades": 3605, "taker_buy_base": 670038.0, "taker_buy_quote": 37296.67059 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.05578, "high": 0.05591, "low": 0.05522, "close": 0.05569, "volume": 2189406.0, "close_time": 1764529199999, "quote_volume": 121682.30594, "trades": 2853, "taker_buy_base": 647586.0, "taker_buy_quote": 35999.89756 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.05568, "high": 0.05595, "low": 0.05545, "close": 0.05554, "volume": 863945.0, "close_time": 1764532799999, "quote_volume": 48122.04583, "trades": 1522, "taker_buy_base": 432078.0, "taker_buy_quote": 24072.94466 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.05554, "high": 0.05615, "low": 0.05554, "close": 0.05597, "volume": 1319148.0, "close_time": 1764536399999, "quote_volume": 73800.79686, "trades": 1685, "taker_buy_base": 628411.0, "taker_buy_quote": 35160.81693 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.05596, "high": 0.05623, "low": 0.05587, "close": 0.05597, "volume": 909270.0, "close_time": 1764539999999, "quote_volume": 50989.60519, "trades": 1532, "taker_buy_base": 316738.0, "taker_buy_quote": 17759.33753 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.05597, "high": 0.05641, "low": 0.05523, "close": 0.05541, "volume": 1724311.0, "close_time": 1764543599999, "quote_volume": 96165.97503, "trades": 1944, "taker_buy_base": 702564.0, "taker_buy_quote": 39165.80188 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.05542, "high": 0.05557, "low": 0.05504, "close": 0.05518, "volume": 2371285.0, "close_time": 1764547199999, "quote_volume": 131108.93963, "trades": 3256, "taker_buy_base": 1110119.0, "taker_buy_quote": 61399.89192 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.05519, "high": 0.05531, "low": 0.05239, "close": 0.05249, "volume": 6717870.0, "close_time": 1764550799999, "quote_volume": 361338.69475, "trades": 9351, "taker_buy_base": 3064900.0, "taker_buy_quote": 164822.9753 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0525, "high": 0.05326, "low": 0.0523, "close": 0.05272, "volume": 5312502.0, "close_time": 1764554399999, "quote_volume": 280447.90166, "trades": 4785, "taker_buy_base": 2241926.0, "taker_buy_quote": 118430.30767 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.05272, "high": 0.05312, "low": 0.05236, "close": 0.05258, "volume": 2103129.0, "close_time": 1764557999999, "quote_volume": 110852.9684, "trades": 2761, "taker_buy_base": 994631.0, "taker_buy_quote": 52375.61735 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.05257, "high": 0.05258, "low": 0.05117, "close": 0.05141, "volume": 7695046.0, "close_time": 1764561599999, "quote_volume": 397354.1986, "trades": 4400, "taker_buy_base": 3312840.0, "taker_buy_quote": 171180.88571 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.05143, "high": 0.05144, "low": 0.05047, "close": 0.05068, "volume": 3441805.0, "close_time": 1764565199999, "quote_volume": 174942.3978, "trades": 4225, "taker_buy_base": 1840969.0, "taker_buy_quote": 93642.85953 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0507, "high": 0.05095, "low": 0.05041, "close": 0.05067, "volume": 1985480.0, "close_time": 1764568799999, "quote_volume": 100560.05135, "trades": 2106, "taker_buy_base": 1011694.0, "taker_buy_quote": 51233.8922 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.05066, "high": 0.05132, "low": 0.05066, "close": 0.051, "volume": 3271150.0, "close_time": 1764572399999, "quote_volume": 166646.55582, "trades": 3089, "taker_buy_base": 1788622.0, "taker_buy_quote": 91106.98029 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.051, "high": 0.05132, "low": 0.05078, "close": 0.05103, "volume": 2257850.0, "close_time": 1764575999999, "quote_volume": 115265.82566, "trades": 2319, "taker_buy_base": 786959.0, "taker_buy_quote": 40210.03663 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.05102, "high": 0.05146, "low": 0.05091, "close": 0.05129, "volume": 2415374.0, "close_time": 1764579599999, "quote_volume": 123696.87671, "trades": 3105, "taker_buy_base": 1074139.0, "taker_buy_quote": 55020.94324 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.05128, "high": 0.05144, "low": 0.04996, "close": 0.05024, "volume": 6624210.0, "close_time": 1764583199999, "quote_volume": 334560.14823, "trades": 3781, "taker_buy_base": 3554528.0, "taker_buy_quote": 179219.7965 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.05024, "high": 0.05066, "low": 0.05017, "close": 0.05053, "volume": 1453394.0, "close_time": 1764586799999, "quote_volume": 73343.27972, "trades": 2161, "taker_buy_base": 722638.0, "taker_buy_quote": 36465.49137 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.05053, "high": 0.0507, "low": 0.05042, "close": 0.05046, "volume": 1206506.0, "close_time": 1764590399999, "quote_volume": 60972.08416, "trades": 1699, "taker_buy_base": 620316.0, "taker_buy_quote": 31358.04468 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.05046, "high": 0.05048, "low": 0.04946, "close": 0.04985, "volume": 4411734.0, "close_time": 1764593999999, "quote_volume": 220330.68434, "trades": 3378, "taker_buy_base": 2629602.0, "taker_buy_quote": 131215.26295 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.04985, "high": 0.05011, "low": 0.04922, "close": 0.04927, "volume": 2835741.0, "close_time": 1764597599999, "quote_volume": 140753.57531, "trades": 3215, "taker_buy_base": 1583012.0, "taker_buy_quote": 78544.79966 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.04928, "high": 0.04992, "low": 0.04915, "close": 0.04943, "volume": 2244245.0, "close_time": 1764601199999, "quote_volume": 110914.53904, "trades": 3089, "taker_buy_base": 1291349.0, "taker_buy_quote": 63784.55297 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.04945, "high": 0.04953, "low": 0.04842, "close": 0.04897, "volume": 2889773.0, "close_time": 1764604799999, "quote_volume": 141466.99961, "trades": 3468, "taker_buy_base": 1350313.0, "taker_buy_quote": 66154.94326 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04898, "high": 0.04924, "low": 0.04875, "close": 0.0491, "volume": 2040401.0, "close_time": 1764608399999, "quote_volume": 100026.77302, "trades": 2522, "taker_buy_base": 1237795.0, "taker_buy_quote": 60691.1912 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.04909, "high": 0.04972, "low": 0.04909, "close": 0.04914, "volume": 2522022.0, "close_time": 1764611999999, "quote_volume": 124545.60155, "trades": 2520, "taker_buy_base": 1353620.0, "taker_buy_quote": 66820.67188 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.04915, "high": 0.05103, "low": 0.04913, "close": 0.05098, "volume": 6954941.0, "close_time": 1764615599999, "quote_volume": 350578.93895, "trades": 5890, "taker_buy_base": 3233606.0, "taker_buy_quote": 162671.0632 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.05097, "high": 0.05113, "low": 0.04986, "close": 0.05023, "volume": 3643906.0, "close_time": 1764619199999, "quote_volume": 183075.4426, "trades": 3459, "taker_buy_base": 1729630.0, "taker_buy_quote": 86844.94687 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.05024, "high": 0.05084, "low": 0.04999, "close": 0.05028, "volume": 2121158.0, "close_time": 1764622799999, "quote_volume": 106826.9229, "trades": 2921, "taker_buy_base": 992670.0, "taker_buy_quote": 49947.05 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.05029, "high": 0.05095, "low": 0.05028, "close": 0.05095, "volume": 1509261.0, "close_time": 1764626399999, "quote_volume": 76311.43206, "trades": 2396, "taker_buy_base": 744297.0, "taker_buy_quote": 37645.71076 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.05095, "high": 0.05147, "low": 0.05086, "close": 0.0513, "volume": 1188818.0, "close_time": 1764629999999, "quote_volume": 60724.85113, "trades": 1131, "taker_buy_base": 550971.0, "taker_buy_quote": 28127.20472 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.05129, "high": 0.05196, "low": 0.05123, "close": 0.05173, "volume": 1974073.0, "close_time": 1764633599999, "quote_volume": 102118.31678, "trades": 1987, "taker_buy_base": 1160998.0, "taker_buy_quote": 60085.65149 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.05174, "high": 0.05229, "low": 0.05169, "close": 0.0519, "volume": 1681522.0, "close_time": 1764637199999, "quote_volume": 87434.03818, "trades": 2342, "taker_buy_base": 757114.0, "taker_buy_quote": 39371.82237 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0519, "high": 0.05241, "low": 0.05163, "close": 0.05183, "volume": 1083184.0, "close_time": 1764640799999, "quote_volume": 56238.25353, "trades": 1922, "taker_buy_base": 552294.0, "taker_buy_quote": 28682.55049 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.05181, "high": 0.05229, "low": 0.05157, "close": 0.05224, "volume": 1288949.0, "close_time": 1764644399999, "quote_volume": 66956.26554, "trades": 1595, "taker_buy_base": 826749.0, "taker_buy_quote": 42915.5232 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.05224, "high": 0.05257, "low": 0.05191, "close": 0.05248, "volume": 1249036.0, "close_time": 1764647999999, "quote_volume": 65100.26618, "trades": 1391, "taker_buy_base": 410632.0, "taker_buy_quote": 21413.30363 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.05248, "high": 0.053, "low": 0.0524, "close": 0.05282, "volume": 2741599.0, "close_time": 1764651599999, "quote_volume": 144604.20432, "trades": 3150, "taker_buy_base": 1623932.0, "taker_buy_quote": 85630.8581 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.05282, "high": 0.05384, "low": 0.05261, "close": 0.05321, "volume": 4019671.0, "close_time": 1764655199999, "quote_volume": 214895.13227, "trades": 4601, "taker_buy_base": 1790738.0, "taker_buy_quote": 95629.04767 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.05321, "high": 0.0544, "low": 0.05276, "close": 0.05425, "volume": 2879975.0, "close_time": 1764658799999, "quote_volume": 154107.98114, "trades": 3782, "taker_buy_base": 1742677.0, "taker_buy_quote": 93240.43098 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.05424, "high": 0.05432, "low": 0.05347, "close": 0.05382, "volume": 1802267.0, "close_time": 1764662399999, "quote_volume": 96959.19995, "trades": 2398, "taker_buy_base": 1019629.0, "taker_buy_quote": 54864.75168 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.05383, "high": 0.05386, "low": 0.05315, "close": 0.0533, "volume": 1916034.0, "close_time": 1764665999999, "quote_volume": 102290.6438, "trades": 2250, "taker_buy_base": 871363.0, "taker_buy_quote": 46519.85176 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.05331, "high": 0.05352, "low": 0.05299, "close": 0.05346, "volume": 1957561.0, "close_time": 1764669599999, "quote_volume": 104215.94709, "trades": 2408, "taker_buy_base": 1058532.0, "taker_buy_quote": 56378.0649 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.05347, "high": 0.0541, "low": 0.05338, "close": 0.05381, "volume": 951637.0, "close_time": 1764673199999, "quote_volume": 51086.46702, "trades": 1672, "taker_buy_base": 416112.0, "taker_buy_quote": 22333.2133 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0538, "high": 0.05421, "low": 0.05375, "close": 0.05392, "volume": 1129849.0, "close_time": 1764676799999, "quote_volume": 60990.27885, "trades": 1606, "taker_buy_base": 612227.0, "taker_buy_quote": 33042.44024 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.05393, "high": 0.05426, "low": 0.05341, "close": 0.0537, "volume": 1430655.0, "close_time": 1764680399999, "quote_volume": 76856.05041, "trades": 1818, "taker_buy_base": 756505.0, "taker_buy_quote": 40616.40083 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0537, "high": 0.05526, "low": 0.0534, "close": 0.05493, "volume": 6694135.0, "close_time": 1764683999999, "quote_volume": 363411.71706, "trades": 6616, "taker_buy_base": 3963754.0, "taker_buy_quote": 214730.59193 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.05493, "high": 0.05699, "low": 0.0549, "close": 0.05695, "volume": 5249186.0, "close_time": 1764687599999, "quote_volume": 293711.13517, "trades": 6741, "taker_buy_base": 2788352.0, "taker_buy_quote": 156035.66257 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.05696, "high": 0.05872, "low": 0.05693, "close": 0.05743, "volume": 11869108.0, "close_time": 1764691199999, "quote_volume": 686679.00132, "trades": 13601, "taker_buy_base": 6344959.0, "taker_buy_quote": 366932.8862 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.05746, "high": 0.05756, "low": 0.05629, "close": 0.05667, "volume": 14514517.0, "close_time": 1764694799999, "quote_volume": 827585.33254, "trades": 6941, "taker_buy_base": 6837352.0, "taker_buy_quote": 389330.16909 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.05666, "high": 0.05712, "low": 0.05617, "close": 0.05621, "volume": 2544871.0, "close_time": 1764698399999, "quote_volume": 144374.03931, "trades": 3395, "taker_buy_base": 1263520.0, "taker_buy_quote": 71628.07023 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.05619, "high": 0.05665, "low": 0.05617, "close": 0.05651, "volume": 3299175.0, "close_time": 1764701999999, "quote_volume": 186329.77052, "trades": 2092, "taker_buy_base": 1716993.0, "taker_buy_quote": 96954.19878 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.05651, "high": 0.05691, "low": 0.05632, "close": 0.05683, "volume": 9722531.0, "close_time": 1764705599999, "quote_volume": 550193.86343, "trades": 3946, "taker_buy_base": 2402154.0, "taker_buy_quote": 135888.78812 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.05684, "high": 0.05713, "low": 0.05609, "close": 0.0566, "volume": 7258687.0, "close_time": 1764709199999, "quote_volume": 411421.47392, "trades": 4935, "taker_buy_base": 2304216.0, "taker_buy_quote": 130571.34113 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.05659, "high": 0.05664, "low": 0.05476, "close": 0.05532, "volume": 17275960.0, "close_time": 1764712799999, "quote_volume": 960657.75057, "trades": 7224, "taker_buy_base": 8016447.0, "taker_buy_quote": 445523.27455 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.05532, "high": 0.05555, "low": 0.05508, "close": 0.05532, "volume": 1701424.0, "close_time": 1764716399999, "quote_volume": 94048.3378, "trades": 1493, "taker_buy_base": 991505.0, "taker_buy_quote": 54799.24222 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.05531, "high": 0.05563, "low": 0.05523, "close": 0.05555, "volume": 3008318.0, "close_time": 1764719999999, "quote_volume": 166893.57147, "trades": 2183, "taker_buy_base": 988102.0, "taker_buy_quote": 54817.3356 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.05555, "high": 0.05563, "low": 0.05492, "close": 0.05525, "volume": 3209419.0, "close_time": 1764723599999, "quote_volume": 177331.28733, "trades": 2538, "taker_buy_base": 1058252.0, "taker_buy_quote": 58480.89794 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.05525, "high": 0.05651, "low": 0.05525, "close": 0.05579, "volume": 3710349.0, "close_time": 1764727199999, "quote_volume": 207668.45162, "trades": 3608, "taker_buy_base": 1229279.0, "taker_buy_quote": 68766.27499 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0558, "high": 0.05651, "low": 0.05572, "close": 0.05637, "volume": 3406275.0, "close_time": 1764730799999, "quote_volume": 191099.23593, "trades": 3514, "taker_buy_base": 1792402.0, "taker_buy_quote": 100562.68754 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.05636, "high": 0.05643, "low": 0.056, "close": 0.05607, "volume": 1105741.0, "close_time": 1764734399999, "quote_volume": 62066.27281, "trades": 1551, "taker_buy_base": 579964.0, "taker_buy_quote": 32555.76294 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.05607, "high": 0.05659, "low": 0.056, "close": 0.05635, "volume": 751810.0, "close_time": 1764737999999, "quote_volume": 42390.21803, "trades": 1533, "taker_buy_base": 316835.0, "taker_buy_quote": 17856.70035 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.05635, "high": 0.05709, "low": 0.05635, "close": 0.05669, "volume": 4711035.0, "close_time": 1764741599999, "quote_volume": 267596.41247, "trades": 3238, "taker_buy_base": 3145924.0, "taker_buy_quote": 178697.80552 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0567, "high": 0.05721, "low": 0.0567, "close": 0.05692, "volume": 1456246.0, "close_time": 1764745199999, "quote_volume": 82925.61412, "trades": 1757, "taker_buy_base": 658373.0, "taker_buy_quote": 37482.60477 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.05693, "high": 0.05745, "low": 0.05687, "close": 0.05739, "volume": 1680445.0, "close_time": 1764748799999, "quote_volume": 96190.34546, "trades": 1504, "taker_buy_base": 829903.0, "taker_buy_quote": 47508.61812 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.05739, "high": 0.05827, "low": 0.05719, "close": 0.05825, "volume": 1696274.0, "close_time": 1764752399999, "quote_volume": 97863.88933, "trades": 1754, "taker_buy_base": 754272.0, "taker_buy_quote": 43531.72865 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.05824, "high": 0.05845, "low": 0.05739, "close": 0.05743, "volume": 2244206.0, "close_time": 1764755999999, "quote_volume": 130006.00507, "trades": 3317, "taker_buy_base": 930062.0, "taker_buy_quote": 53847.19263 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.05743, "high": 0.0575, "low": 0.05624, "close": 0.05624, "volume": 4881133.0, "close_time": 1764759599999, "quote_volume": 277783.08779, "trades": 4903, "taker_buy_base": 1410828.0, "taker_buy_quote": 80377.89636 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0563, "high": 0.05655, "low": 0.05574, "close": 0.05595, "volume": 13407856.0, "close_time": 1764763199999, "quote_volume": 753939.10347, "trades": 7016, "taker_buy_base": 3509359.0, "taker_buy_quote": 197399.38199 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.05595, "high": 0.05622, "low": 0.05497, "close": 0.05514, "volume": 4109004.0, "close_time": 1764766799999, "quote_volume": 228032.1573, "trades": 3041, "taker_buy_base": 2105321.0, "taker_buy_quote": 116779.19924 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.05513, "high": 0.05522, "low": 0.05435, "close": 0.05448, "volume": 4865703.0, "close_time": 1764770399999, "quote_volume": 266140.57463, "trades": 2150, "taker_buy_base": 2181143.0, "taker_buy_quote": 119337.5657 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.05446, "high": 0.0553, "low": 0.05354, "close": 0.05456, "volume": 5491880.0, "close_time": 1764773999999, "quote_volume": 299147.60012, "trades": 5076, "taker_buy_base": 3538166.0, "taker_buy_quote": 192652.42717 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.05456, "high": 0.05496, "low": 0.05421, "close": 0.05432, "volume": 1830674.0, "close_time": 1764777599999, "quote_volume": 99837.72078, "trades": 2568, "taker_buy_base": 826512.0, "taker_buy_quote": 45082.52772 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.05433, "high": 0.05496, "low": 0.05408, "close": 0.05482, "volume": 1961970.0, "close_time": 1764781199999, "quote_volume": 106944.58475, "trades": 2670, "taker_buy_base": 900576.0, "taker_buy_quote": 49045.32133 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.05481, "high": 0.05489, "low": 0.05428, "close": 0.05458, "volume": 2061776.0, "close_time": 1764784799999, "quote_volume": 112597.53533, "trades": 2496, "taker_buy_base": 823609.0, "taker_buy_quote": 44995.95767 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.05461, "high": 0.05501, "low": 0.05446, "close": 0.05452, "volume": 1740715.0, "close_time": 1764788399999, "quote_volume": 95250.45301, "trades": 1852, "taker_buy_base": 610428.0, "taker_buy_quote": 33420.20097 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.05453, "high": 0.05475, "low": 0.0543, "close": 0.05451, "volume": 971719.0, "close_time": 1764791999999, "quote_volume": 53012.6649, "trades": 1236, "taker_buy_base": 434184.0, "taker_buy_quote": 23683.0105 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.05451, "high": 0.05516, "low": 0.05444, "close": 0.05481, "volume": 1784158.0, "close_time": 1764795599999, "quote_volume": 97825.6872, "trades": 1845, "taker_buy_base": 945483.0, "taker_buy_quote": 51800.0825 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.05481, "high": 0.05708, "low": 0.05478, "close": 0.05697, "volume": 6435987.0, "close_time": 1764799199999, "quote_volume": 360397.47104, "trades": 2839, "taker_buy_base": 3205250.0, "taker_buy_quote": 179378.52267 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.05696, "high": 0.05745, "low": 0.05628, "close": 0.05634, "volume": 3177825.0, "close_time": 1764802799999, "quote_volume": 180703.33728, "trades": 2988, "taker_buy_base": 1523926.0, "taker_buy_quote": 86620.98001 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.05634, "high": 0.05669, "low": 0.0558, "close": 0.05582, "volume": 1552530.0, "close_time": 1764806399999, "quote_volume": 87212.07204, "trades": 1694, "taker_buy_base": 805730.0, "taker_buy_quote": 45242.49194 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.05583, "high": 0.05602, "low": 0.05534, "close": 0.05573, "volume": 1592838.0, "close_time": 1764809999999, "quote_volume": 88579.05712, "trades": 1750, "taker_buy_base": 667903.0, "taker_buy_quote": 37149.05221 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.05571, "high": 0.05633, "low": 0.05568, "close": 0.05579, "volume": 1464377.0, "close_time": 1764813599999, "quote_volume": 81956.35859, "trades": 1826, "taker_buy_base": 743819.0, "taker_buy_quote": 41641.24843 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.05579, "high": 0.05653, "low": 0.05552, "close": 0.05593, "volume": 2660901.0, "close_time": 1764817199999, "quote_volume": 149304.22026, "trades": 2427, "taker_buy_base": 894984.0, "taker_buy_quote": 50165.52319 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.05593, "high": 0.05654, "low": 0.05565, "close": 0.05643, "volume": 2049414.0, "close_time": 1764820799999, "quote_volume": 114841.81808, "trades": 2106, "taker_buy_base": 1065635.0, "taker_buy_quote": 59715.03054 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.05643, "high": 0.05654, "low": 0.0558, "close": 0.05622, "volume": 1700621.0, "close_time": 1764824399999, "quote_volume": 95530.1727, "trades": 2120, "taker_buy_base": 915623.0, "taker_buy_quote": 51439.94763 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.05621, "high": 0.05631, "low": 0.05557, "close": 0.0556, "volume": 985964.0, "close_time": 1764827999999, "quote_volume": 55158.78928, "trades": 1136, "taker_buy_base": 349979.0, "taker_buy_quote": 19562.59031 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.05561, "high": 0.05616, "low": 0.05534, "close": 0.0561, "volume": 1894284.0, "close_time": 1764831599999, "quote_volume": 105331.33574, "trades": 1352, "taker_buy_base": 1226455.0, "taker_buy_quote": 68148.17445 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.05611, "high": 0.05643, "low": 0.0559, "close": 0.05608, "volume": 1138011.0, "close_time": 1764835199999, "quote_volume": 63852.76385, "trades": 1353, "taker_buy_base": 388878.0, "taker_buy_quote": 21823.99009 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.05609, "high": 0.05714, "low": 0.05597, "close": 0.05705, "volume": 3010787.0, "close_time": 1764838799999, "quote_volume": 170163.54422, "trades": 2648, "taker_buy_base": 1342611.0, "taker_buy_quote": 75976.17339 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.05706, "high": 0.05736, "low": 0.05673, "close": 0.05717, "volume": 2502041.0, "close_time": 1764842399999, "quote_volume": 142774.9116, "trades": 2551, "taker_buy_base": 761294.0, "taker_buy_quote": 43480.86343 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.05716, "high": 0.0573, "low": 0.05653, "close": 0.05698, "volume": 3275777.0, "close_time": 1764845999999, "quote_volume": 186305.14269, "trades": 3334, "taker_buy_base": 720633.0, "taker_buy_quote": 41020.49789 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.05699, "high": 0.05752, "low": 0.05693, "close": 0.05699, "volume": 3499710.0, "close_time": 1764849599999, "quote_volume": 200502.23563, "trades": 2242, "taker_buy_base": 1832846.0, "taker_buy_quote": 105129.84133 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.05699, "high": 0.05724, "low": 0.05657, "close": 0.05709, "volume": 2479771.0, "close_time": 1764853199999, "quote_volume": 141281.9783, "trades": 2272, "taker_buy_base": 1289372.0, "taker_buy_quote": 73496.77246 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.05709, "high": 0.05718, "low": 0.05665, "close": 0.05686, "volume": 2113859.0, "close_time": 1764856799999, "quote_volume": 120349.70243, "trades": 2543, "taker_buy_base": 796115.0, "taker_buy_quote": 45336.08805 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.05686, "high": 0.0572, "low": 0.05635, "close": 0.05645, "volume": 2167935.0, "close_time": 1764860399999, "quote_volume": 123314.90837, "trades": 2761, "taker_buy_base": 933494.0, "taker_buy_quote": 53100.28391 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.05645, "high": 0.05725, "low": 0.05645, "close": 0.057, "volume": 1769908.0, "close_time": 1764863999999, "quote_volume": 100741.31685, "trades": 2269, "taker_buy_base": 958401.0, "taker_buy_quote": 54597.49984 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.05701, "high": 0.05722, "low": 0.05498, "close": 0.0565, "volume": 7440266.0, "close_time": 1764867599999, "quote_volume": 417261.92783, "trades": 9012, "taker_buy_base": 3597406.0, "taker_buy_quote": 201782.22701 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.05651, "high": 0.05653, "low": 0.05579, "close": 0.05624, "volume": 2779586.0, "close_time": 1764871199999, "quote_volume": 156154.84187, "trades": 4164, "taker_buy_base": 1236830.0, "taker_buy_quote": 69483.6155 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.05625, "high": 0.05644, "low": 0.05593, "close": 0.05624, "volume": 899571.0, "close_time": 1764874799999, "quote_volume": 50526.50624, "trades": 1290, "taker_buy_base": 434738.0, "taker_buy_quote": 24424.89877 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.05624, "high": 0.05624, "low": 0.05491, "close": 0.05592, "volume": 1831607.0, "close_time": 1764878399999, "quote_volume": 101605.64532, "trades": 3209, "taker_buy_base": 992373.0, "taker_buy_quote": 55014.54399 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.05592, "high": 0.05639, "low": 0.05563, "close": 0.0563, "volume": 1344972.0, "close_time": 1764881999999, "quote_volume": 75352.22321, "trades": 1907, "taker_buy_base": 718676.0, "taker_buy_quote": 40265.44869 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0563, "high": 0.05657, "low": 0.05606, "close": 0.05609, "volume": 848016.0, "close_time": 1764885599999, "quote_volume": 47811.74592, "trades": 1229, "taker_buy_base": 457639.0, "taker_buy_quote": 25803.46021 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0561, "high": 0.05633, "low": 0.05608, "close": 0.05614, "volume": 554050.0, "close_time": 1764889199999, "quote_volume": 31139.14844, "trades": 742, "taker_buy_base": 236546.0, "taker_buy_quote": 13291.55348 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.05613, "high": 0.05644, "low": 0.05582, "close": 0.05598, "volume": 1843977.0, "close_time": 1764892799999, "quote_volume": 103491.84754, "trades": 2279, "taker_buy_base": 448134.0, "taker_buy_quote": 25140.84838 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.05598, "high": 0.05623, "low": 0.0555, "close": 0.05557, "volume": 2857838.0, "close_time": 1764896399999, "quote_volume": 159569.72546, "trades": 2298, "taker_buy_base": 1754685.0, "taker_buy_quote": 97956.84462 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.05557, "high": 0.05613, "low": 0.05543, "close": 0.05595, "volume": 1087801.0, "close_time": 1764899999999, "quote_volume": 60720.50215, "trades": 1276, "taker_buy_base": 662817.0, "taker_buy_quote": 36985.93828 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.05595, "high": 0.05606, "low": 0.05573, "close": 0.05579, "volume": 708794.0, "close_time": 1764903599999, "quote_volume": 39639.9662, "trades": 1036, "taker_buy_base": 290639.0, "taker_buy_quote": 16253.311 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0558, "high": 0.056, "low": 0.05575, "close": 0.05585, "volume": 627654.0, "close_time": 1764907199999, "quote_volume": 35081.26514, "trades": 844, "taker_buy_base": 273373.0, "taker_buy_quote": 15275.31903 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.05586, "high": 0.05617, "low": 0.0557, "close": 0.056, "volume": 798883.0, "close_time": 1764910799999, "quote_volume": 44716.71984, "trades": 986, "taker_buy_base": 379554.0, "taker_buy_quote": 21257.10657 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.056, "high": 0.05622, "low": 0.05596, "close": 0.05618, "volume": 710005.0, "close_time": 1764914399999, "quote_volume": 39829.75807, "trades": 823, "taker_buy_base": 299168.0, "taker_buy_quote": 16784.08556 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.05619, "high": 0.0566, "low": 0.05603, "close": 0.0563, "volume": 1544144.0, "close_time": 1764917999999, "quote_volume": 87013.34669, "trades": 1624, "taker_buy_base": 624101.0, "taker_buy_quote": 35195.02859 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0563, "high": 0.05665, "low": 0.05569, "close": 0.05593, "volume": 3654288.0, "close_time": 1764921599999, "quote_volume": 205624.64028, "trades": 4647, "taker_buy_base": 1439564.0, "taker_buy_quote": 81047.94523 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.05593, "high": 0.05607, "low": 0.05581, "close": 0.05605, "volume": 998912.0, "close_time": 1764925199999, "quote_volume": 55870.22415, "trades": 1128, "taker_buy_base": 321875.0, "taker_buy_quote": 18001.87642 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.05605, "high": 0.05605, "low": 0.05527, "close": 0.05551, "volume": 1277264.0, "close_time": 1764928799999, "quote_volume": 71125.5545, "trades": 2280, "taker_buy_base": 410980.0, "taker_buy_quote": 22908.87367 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.05549, "high": 0.05572, "low": 0.05528, "close": 0.05554, "volume": 1007521.0, "close_time": 1764932399999, "quote_volume": 55906.03505, "trades": 1768, "taker_buy_base": 267192.0, "taker_buy_quote": 14823.71039 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.05555, "high": 0.05558, "low": 0.05459, "close": 0.05488, "volume": 1811825.0, "close_time": 1764935999999, "quote_volume": 99695.30421, "trades": 2216, "taker_buy_base": 698631.0, "taker_buy_quote": 38393.16416 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.05489, "high": 0.05516, "low": 0.05417, "close": 0.0542, "volume": 3537612.0, "close_time": 1764939599999, "quote_volume": 193203.75363, "trades": 2595, "taker_buy_base": 1129749.0, "taker_buy_quote": 61659.6878 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.05419, "high": 0.05446, "low": 0.05371, "close": 0.05387, "volume": 2434119.0, "close_time": 1764943199999, "quote_volume": 131570.37, "trades": 2162, "taker_buy_base": 946344.0, "taker_buy_quote": 51124.03667 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.05386, "high": 0.0541, "low": 0.05367, "close": 0.05377, "volume": 1537015.0, "close_time": 1764946799999, "quote_volume": 82827.92245, "trades": 1806, "taker_buy_base": 747509.0, "taker_buy_quote": 40284.10802 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.05378, "high": 0.05478, "low": 0.05378, "close": 0.05453, "volume": 3647622.0, "close_time": 1764950399999, "quote_volume": 198716.99996, "trades": 5051, "taker_buy_base": 1423570.0, "taker_buy_quote": 77484.14222 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.05452, "high": 0.05454, "low": 0.05152, "close": 0.05223, "volume": 9899661.0, "close_time": 1764953999999, "quote_volume": 520271.54458, "trades": 10888, "taker_buy_base": 4761024.0, "taker_buy_quote": 249891.75214 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.05223, "high": 0.0525, "low": 0.05209, "close": 0.05234, "volume": 1293860.0, "close_time": 1764957599999, "quote_volume": 67660.48631, "trades": 1816, "taker_buy_base": 590017.0, "taker_buy_quote": 30854.37195 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.05233, "high": 0.05275, "low": 0.05194, "close": 0.05199, "volume": 1437938.0, "close_time": 1764961199999, "quote_volume": 75340.66043, "trades": 1620, "taker_buy_base": 701766.0, "taker_buy_quote": 36784.25225 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.05198, "high": 0.05241, "low": 0.05183, "close": 0.05217, "volume": 1064921.0, "close_time": 1764964799999, "quote_volume": 55562.68405, "trades": 1181, "taker_buy_base": 549989.0, "taker_buy_quote": 28693.79681 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.05214, "high": 0.05224, "low": 0.05186, "close": 0.05198, "volume": 841118.0, "close_time": 1764968399999, "quote_volume": 43783.53323, "trades": 788, "taker_buy_base": 446270.0, "taker_buy_quote": 23241.22146 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.05197, "high": 0.05228, "low": 0.05197, "close": 0.05221, "volume": 550743.0, "close_time": 1764971999999, "quote_volume": 28714.91151, "trades": 571, "taker_buy_base": 279355.0, "taker_buy_quote": 14563.86768 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.05222, "high": 0.0524, "low": 0.05212, "close": 0.05227, "volume": 337565.0, "close_time": 1764975599999, "quote_volume": 17633.20161, "trades": 295, "taker_buy_base": 167087.0, "taker_buy_quote": 8725.33252 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.05226, "high": 0.05237, "low": 0.0521, "close": 0.05227, "volume": 650630.0, "close_time": 1764979199999, "quote_volume": 33966.63293, "trades": 348, "taker_buy_base": 450658.0, "taker_buy_quote": 23520.60247 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.05227, "high": 0.05227, "low": 0.05195, "close": 0.05208, "volume": 814244.0, "close_time": 1764982799999, "quote_volume": 42406.01349, "trades": 701, "taker_buy_base": 416232.0, "taker_buy_quote": 21669.5983 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.05207, "high": 0.05248, "low": 0.05207, "close": 0.05229, "volume": 489440.0, "close_time": 1764986399999, "quote_volume": 25594.819, "trades": 503, "taker_buy_base": 182052.0, "taker_buy_quote": 9519.45168 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.05229, "high": 0.0526, "low": 0.05229, "close": 0.05253, "volume": 347637.0, "close_time": 1764989999999, "quote_volume": 18236.27945, "trades": 487, "taker_buy_base": 219342.0, "taker_buy_quote": 11508.2894 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.05253, "high": 0.05308, "low": 0.05253, "close": 0.05292, "volume": 862333.0, "close_time": 1764993599999, "quote_volume": 45607.56899, "trades": 736, "taker_buy_base": 437297.0, "taker_buy_quote": 23126.46936 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.05291, "high": 0.05301, "low": 0.05278, "close": 0.05292, "volume": 554830.0, "close_time": 1764997199999, "quote_volume": 29346.21828, "trades": 555, "taker_buy_base": 270243.0, "taker_buy_quote": 14293.26772 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.05292, "high": 0.05295, "low": 0.05278, "close": 0.05286, "volume": 417442.0, "close_time": 1765000799999, "quote_volume": 22062.70568, "trades": 568, "taker_buy_base": 268656.0, "taker_buy_quote": 14196.54355 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.05285, "high": 0.05322, "low": 0.05279, "close": 0.05313, "volume": 463005.0, "close_time": 1765004399999, "quote_volume": 24569.83283, "trades": 839, "taker_buy_base": 221177.0, "taker_buy_quote": 11731.81275 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.05313, "high": 0.05325, "low": 0.05301, "close": 0.05322, "volume": 364028.0, "close_time": 1765007999999, "quote_volume": 19337.59265, "trades": 720, "taker_buy_base": 239418.0, "taker_buy_quote": 12716.12304 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.05322, "high": 0.05325, "low": 0.05279, "close": 0.0528, "volume": 735431.0, "close_time": 1765011599999, "quote_volume": 38991.55527, "trades": 1085, "taker_buy_base": 448810.0, "taker_buy_quote": 23785.03705 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0528, "high": 0.05311, "low": 0.05279, "close": 0.05299, "volume": 279199.0, "close_time": 1765015199999, "quote_volume": 14791.88571, "trades": 491, "taker_buy_base": 174170.0, "taker_buy_quote": 9224.09238 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.05298, "high": 0.05317, "low": 0.05162, "close": 0.0521, "volume": 2563579.0, "close_time": 1765018799999, "quote_volume": 134045.83425, "trades": 2645, "taker_buy_base": 1469832.0, "taker_buy_quote": 76798.51702 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0521, "high": 0.05323, "low": 0.05208, "close": 0.05255, "volume": 3188589.0, "close_time": 1765022399999, "quote_volume": 167743.03562, "trades": 3972, "taker_buy_base": 1378615.0, "taker_buy_quote": 72561.26618 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.05255, "high": 0.05263, "low": 0.05232, "close": 0.05251, "volume": 403275.0, "close_time": 1765025999999, "quote_volume": 21144.04105, "trades": 719, "taker_buy_base": 208424.0, "taker_buy_quote": 10927.29344 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.05249, "high": 0.05287, "low": 0.05247, "close": 0.05256, "volume": 389628.0, "close_time": 1765029599999, "quote_volume": 20504.0774, "trades": 592, "taker_buy_base": 159847.0, "taker_buy_quote": 8408.47088 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.05255, "high": 0.05275, "low": 0.0522, "close": 0.05253, "volume": 1737707.0, "close_time": 1765033199999, "quote_volume": 91050.81101, "trades": 1344, "taker_buy_base": 1214686.0, "taker_buy_quote": 63629.09986 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.05254, "high": 0.05286, "low": 0.05236, "close": 0.05278, "volume": 611125.0, "close_time": 1765036799999, "quote_volume": 32116.02358, "trades": 761, "taker_buy_base": 257997.0, "taker_buy_quote": 13546.36851 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.05279, "high": 0.0533, "low": 0.05278, "close": 0.05301, "volume": 918710.0, "close_time": 1765040399999, "quote_volume": 48712.49861, "trades": 1133, "taker_buy_base": 432105.0, "taker_buy_quote": 22919.41671 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.05302, "high": 0.05341, "low": 0.05302, "close": 0.05338, "volume": 460830.0, "close_time": 1765043999999, "quote_volume": 24503.85234, "trades": 644, "taker_buy_base": 277041.0, "taker_buy_quote": 14730.70312 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.05339, "high": 0.0535, "low": 0.05321, "close": 0.05334, "volume": 798483.0, "close_time": 1765047599999, "quote_volume": 42625.59976, "trades": 556, "taker_buy_base": 344219.0, "taker_buy_quote": 18366.17484 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.05336, "high": 0.05344, "low": 0.05292, "close": 0.05296, "volume": 832567.0, "close_time": 1765051199999, "quote_volume": 44197.96904, "trades": 875, "taker_buy_base": 381060.0, "taker_buy_quote": 20221.0197 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.05297, "high": 0.05311, "low": 0.05285, "close": 0.05296, "volume": 367518.0, "close_time": 1765054799999, "quote_volume": 19462.33263, "trades": 436, "taker_buy_base": 234303.0, "taker_buy_quote": 12406.79362 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.05295, "high": 0.05332, "low": 0.05291, "close": 0.05299, "volume": 508542.0, "close_time": 1765058399999, "quote_volume": 26980.93734, "trades": 726, "taker_buy_base": 292258.0, "taker_buy_quote": 15505.06008 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.053, "high": 0.05324, "low": 0.05286, "close": 0.05286, "volume": 288658.0, "close_time": 1765061999999, "quote_volume": 15296.53634, "trades": 327, "taker_buy_base": 220749.0, "taker_buy_quote": 11696.76788 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.05286, "high": 0.05298, "low": 0.05261, "close": 0.05273, "volume": 560245.0, "close_time": 1765065599999, "quote_volume": 29579.22044, "trades": 627, "taker_buy_base": 437514.0, "taker_buy_quote": 23101.42363 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.05273, "high": 0.05321, "low": 0.05258, "close": 0.05314, "volume": 495753.0, "close_time": 1765069199999, "quote_volume": 26164.22323, "trades": 609, "taker_buy_base": 361321.0, "taker_buy_quote": 19059.14661 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.05314, "high": 0.05327, "low": 0.0529, "close": 0.05311, "volume": 448308.0, "close_time": 1765072799999, "quote_volume": 23811.71034, "trades": 524, "taker_buy_base": 171460.0, "taker_buy_quote": 9118.09966 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0531, "high": 0.05351, "low": 0.0531, "close": 0.0535, "volume": 438229.0, "close_time": 1765076399999, "quote_volume": 23378.84073, "trades": 379, "taker_buy_base": 129078.0, "taker_buy_quote": 6884.43471 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.05349, "high": 0.05406, "low": 0.05334, "close": 0.054, "volume": 772819.0, "close_time": 1765079999999, "quote_volume": 41541.18179, "trades": 769, "taker_buy_base": 387422.0, "taker_buy_quote": 20815.58448 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.054, "high": 0.05409, "low": 0.05338, "close": 0.0534, "volume": 776577.0, "close_time": 1765083599999, "quote_volume": 41820.63915, "trades": 548, "taker_buy_base": 351227.0, "taker_buy_quote": 18881.0105 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0534, "high": 0.05363, "low": 0.0533, "close": 0.05332, "volume": 600975.0, "close_time": 1765087199999, "quote_volume": 32098.76337, "trades": 495, "taker_buy_base": 462440.0, "taker_buy_quote": 24699.08487 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.05332, "high": 0.05407, "low": 0.05314, "close": 0.05328, "volume": 1268788.0, "close_time": 1765090799999, "quote_volume": 67768.69775, "trades": 1057, "taker_buy_base": 802643.0, "taker_buy_quote": 42818.72517 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.05329, "high": 0.05336, "low": 0.05258, "close": 0.05284, "volume": 1499894.0, "close_time": 1765094399999, "quote_volume": 79148.79742, "trades": 864, "taker_buy_base": 1010973.0, "taker_buy_quote": 53337.85141 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.05283, "high": 0.05302, "low": 0.05255, "close": 0.05272, "volume": 513536.0, "close_time": 1765097999999, "quote_volume": 27094.46616, "trades": 708, "taker_buy_base": 270011.0, "taker_buy_quote": 14243.05571 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.05271, "high": 0.05285, "low": 0.05236, "close": 0.0525, "volume": 479040.0, "close_time": 1765101599999, "quote_volume": 25178.82194, "trades": 577, "taker_buy_base": 342016.0, "taker_buy_quote": 17977.12561 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0525, "high": 0.05269, "low": 0.05246, "close": 0.05264, "volume": 212477.0, "close_time": 1765105199999, "quote_volume": 11170.03435, "trades": 371, "taker_buy_base": 149380.0, "taker_buy_quote": 7852.80338 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.05263, "high": 0.05275, "low": 0.05239, "close": 0.0524, "volume": 628374.0, "close_time": 1765108799999, "quote_volume": 33053.95118, "trades": 519, "taker_buy_base": 295271.0, "taker_buy_quote": 15528.06629 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0524, "high": 0.05286, "low": 0.05235, "close": 0.05271, "volume": 473982.0, "close_time": 1765112399999, "quote_volume": 24939.36144, "trades": 535, "taker_buy_base": 324439.0, "taker_buy_quote": 17075.14028 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0527, "high": 0.05316, "low": 0.05261, "close": 0.05289, "volume": 1220814.0, "close_time": 1765115999999, "quote_volume": 64598.24707, "trades": 1312, "taker_buy_base": 517574.0, "taker_buy_quote": 27365.46363 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0529, "high": 0.05293, "low": 0.05202, "close": 0.05214, "volume": 1761388.0, "close_time": 1765119599999, "quote_volume": 92311.91631, "trades": 2253, "taker_buy_base": 738172.0, "taker_buy_quote": 38679.95852 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.05213, "high": 0.05308, "low": 0.05211, "close": 0.05292, "volume": 1015209.0, "close_time": 1765123199999, "quote_volume": 53416.70156, "trades": 1812, "taker_buy_base": 576269.0, "taker_buy_quote": 30324.20928 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.05294, "high": 0.0536, "low": 0.05269, "close": 0.05358, "volume": 2260488.0, "close_time": 1765126799999, "quote_volume": 120395.7119, "trades": 1765, "taker_buy_base": 1528063.0, "taker_buy_quote": 81481.4679 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.05359, "high": 0.05471, "low": 0.05351, "close": 0.0544, "volume": 2285676.0, "close_time": 1765130399999, "quote_volume": 123660.98113, "trades": 3091, "taker_buy_base": 1030146.0, "taker_buy_quote": 55801.91442 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.05441, "high": 0.05479, "low": 0.05434, "close": 0.05445, "volume": 910206.0, "close_time": 1765133999999, "quote_volume": 49641.19629, "trades": 1262, "taker_buy_base": 530195.0, "taker_buy_quote": 28915.31777 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.05446, "high": 0.05469, "low": 0.05427, "close": 0.05461, "volume": 650748.0, "close_time": 1765137599999, "quote_volume": 35446.64928, "trades": 875, "taker_buy_base": 345684.0, "taker_buy_quote": 18830.38471 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.05462, "high": 0.05465, "low": 0.05362, "close": 0.0537, "volume": 2182170.0, "close_time": 1765141199999, "quote_volume": 117651.96611, "trades": 2159, "taker_buy_base": 1067209.0, "taker_buy_quote": 57497.96507 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0537, "high": 0.05383, "low": 0.05301, "close": 0.05305, "volume": 1314086.0, "close_time": 1765144799999, "quote_volume": 70307.32634, "trades": 1488, "taker_buy_base": 757602.0, "taker_buy_quote": 40521.05244 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.05304, "high": 0.05304, "low": 0.05214, "close": 0.05233, "volume": 1109507.0, "close_time": 1765148399999, "quote_volume": 58260.72349, "trades": 1338, "taker_buy_base": 606591.0, "taker_buy_quote": 31848.24333 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.05232, "high": 0.05254, "low": 0.0518, "close": 0.0525, "volume": 1056636.0, "close_time": 1765151999999, "quote_volume": 55031.26406, "trades": 1573, "taker_buy_base": 549312.0, "taker_buy_quote": 28604.05469 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0525, "high": 0.05302, "low": 0.05216, "close": 0.05276, "volume": 1073118.0, "close_time": 1765155599999, "quote_volume": 56475.76703, "trades": 1679, "taker_buy_base": 571644.0, "taker_buy_quote": 30070.93615 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.05275, "high": 0.0538, "low": 0.05273, "close": 0.05341, "volume": 802904.0, "close_time": 1765159199999, "quote_volume": 42792.89322, "trades": 1446, "taker_buy_base": 479927.0, "taker_buy_quote": 25580.7578 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.05341, "high": 0.05357, "low": 0.05323, "close": 0.05347, "volume": 353702.0, "close_time": 1765162799999, "quote_volume": 18887.8552, "trades": 716, "taker_buy_base": 161859.0, "taker_buy_quote": 8642.86651 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.05347, "high": 0.05356, "low": 0.05305, "close": 0.05333, "volume": 483433.0, "close_time": 1765166399999, "quote_volume": 25756.67529, "trades": 759, "taker_buy_base": 278976.0, "taker_buy_quote": 14861.38625 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.05333, "high": 0.05429, "low": 0.05325, "close": 0.05412, "volume": 1218918.0, "close_time": 1765169999999, "quote_volume": 65684.67954, "trades": 1882, "taker_buy_base": 648106.0, "taker_buy_quote": 34907.43526 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0541, "high": 0.05438, "low": 0.05406, "close": 0.05414, "volume": 542165.0, "close_time": 1765173599999, "quote_volume": 29403.20575, "trades": 817, "taker_buy_base": 193693.0, "taker_buy_quote": 10501.87329 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.05415, "high": 0.05434, "low": 0.05407, "close": 0.05424, "volume": 572741.0, "close_time": 1765177199999, "quote_volume": 31037.95071, "trades": 863, "taker_buy_base": 328265.0, "taker_buy_quote": 17784.23366 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.05423, "high": 0.05426, "low": 0.05373, "close": 0.05393, "volume": 891622.0, "close_time": 1765180799999, "quote_volume": 48100.93248, "trades": 1112, "taker_buy_base": 300964.0, "taker_buy_quote": 16231.10631 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.05394, "high": 0.05394, "low": 0.05351, "close": 0.05365, "volume": 1325849.0, "close_time": 1765184399999, "quote_volume": 71145.16256, "trades": 1367, "taker_buy_base": 719652.0, "taker_buy_quote": 38615.9522 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.05365, "high": 0.05404, "low": 0.05353, "close": 0.05358, "volume": 1633476.0, "close_time": 1765187999999, "quote_volume": 87817.87337, "trades": 1989, "taker_buy_base": 945249.0, "taker_buy_quote": 50810.54604 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.05359, "high": 0.05372, "low": 0.05325, "close": 0.05342, "volume": 1216982.0, "close_time": 1765191599999, "quote_volume": 65070.20443, "trades": 1542, "taker_buy_base": 546873.0, "taker_buy_quote": 29235.594 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0534, "high": 0.05371, "low": 0.05331, "close": 0.05357, "volume": 664203.0, "close_time": 1765195199999, "quote_volume": 35550.62133, "trades": 1010, "taker_buy_base": 327751.0, "taker_buy_quote": 17534.85657 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.05356, "high": 0.05359, "low": 0.05326, "close": 0.05347, "volume": 608406.0, "close_time": 1765198799999, "quote_volume": 32483.61592, "trades": 685, "taker_buy_base": 407324.0, "taker_buy_quote": 21741.37904 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.05347, "high": 0.05358, "low": 0.05322, "close": 0.05346, "volume": 851092.0, "close_time": 1765202399999, "quote_volume": 45471.17555, "trades": 749, "taker_buy_base": 488965.0, "taker_buy_quote": 26110.13475 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.05345, "high": 0.05426, "low": 0.05343, "close": 0.05373, "volume": 2331928.0, "close_time": 1765205999999, "quote_volume": 125763.37278, "trades": 2235, "taker_buy_base": 1410152.0, "taker_buy_quote": 76102.95937 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.05373, "high": 0.05384, "low": 0.05315, "close": 0.05339, "volume": 1389929.0, "close_time": 1765209599999, "quote_volume": 74271.02003, "trades": 1790, "taker_buy_base": 838807.0, "taker_buy_quote": 44827.96726 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.05338, "high": 0.05385, "low": 0.05317, "close": 0.05334, "volume": 1317742.0, "close_time": 1765213199999, "quote_volume": 70537.17904, "trades": 1525, "taker_buy_base": 527068.0, "taker_buy_quote": 28201.07596 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.05335, "high": 0.0536, "low": 0.05266, "close": 0.05312, "volume": 1382124.0, "close_time": 1765216799999, "quote_volume": 73382.14648, "trades": 1367, "taker_buy_base": 739776.0, "taker_buy_quote": 39261.85551 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.05314, "high": 0.05325, "low": 0.05284, "close": 0.05305, "volume": 597261.0, "close_time": 1765220399999, "quote_volume": 31705.97375, "trades": 900, "taker_buy_base": 345810.0, "taker_buy_quote": 18357.69073 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.05305, "high": 0.05332, "low": 0.05301, "close": 0.05304, "volume": 659915.0, "close_time": 1765223999999, "quote_volume": 35073.79145, "trades": 907, "taker_buy_base": 322047.0, "taker_buy_quote": 17110.45614 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.05305, "high": 0.05377, "low": 0.05305, "close": 0.05372, "volume": 628361.0, "close_time": 1765227599999, "quote_volume": 33580.96254, "trades": 780, "taker_buy_base": 305502.0, "taker_buy_quote": 16314.21108 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.05373, "high": 0.05424, "low": 0.05372, "close": 0.05418, "volume": 734618.0, "close_time": 1765231199999, "quote_volume": 39640.99343, "trades": 814, "taker_buy_base": 289324.0, "taker_buy_quote": 15616.56893 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.05419, "high": 0.05426, "low": 0.05361, "close": 0.05369, "volume": 506691.0, "close_time": 1765234799999, "quote_volume": 27289.70692, "trades": 474, "taker_buy_base": 234715.0, "taker_buy_quote": 12643.5768 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0537, "high": 0.05397, "low": 0.05359, "close": 0.05396, "volume": 381895.0, "close_time": 1765238399999, "quote_volume": 20537.30701, "trades": 402, "taker_buy_base": 208755.0, "taker_buy_quote": 11221.64332 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.05395, "high": 0.05424, "low": 0.05353, "close": 0.05374, "volume": 614067.0, "close_time": 1765241999999, "quote_volume": 33098.56112, "trades": 566, "taker_buy_base": 309092.0, "taker_buy_quote": 16633.42488 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.05375, "high": 0.05379, "low": 0.05336, "close": 0.0535, "volume": 598752.0, "close_time": 1765245599999, "quote_volume": 32045.82872, "trades": 770, "taker_buy_base": 379275.0, "taker_buy_quote": 20290.95991 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.05351, "high": 0.05367, "low": 0.05327, "close": 0.05327, "volume": 534692.0, "close_time": 1765249199999, "quote_volume": 28588.75329, "trades": 513, "taker_buy_base": 331057.0, "taker_buy_quote": 17695.19292 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.05328, "high": 0.05397, "low": 0.05314, "close": 0.05393, "volume": 628304.0, "close_time": 1765252799999, "quote_volume": 33603.73327, "trades": 537, "taker_buy_base": 442392.0, "taker_buy_quote": 23649.36118 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.05394, "high": 0.05456, "low": 0.05351, "close": 0.0536, "volume": 1651380.0, "close_time": 1765256399999, "quote_volume": 89224.97225, "trades": 1867, "taker_buy_base": 807759.0, "taker_buy_quote": 43647.30401 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.05359, "high": 0.05408, "low": 0.05334, "close": 0.05354, "volume": 1293790.0, "close_time": 1765259999999, "quote_volume": 69398.77843, "trades": 1803, "taker_buy_base": 736773.0, "taker_buy_quote": 39496.70416 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.05354, "high": 0.05387, "low": 0.05351, "close": 0.05377, "volume": 596071.0, "close_time": 1765263599999, "quote_volume": 31964.67886, "trades": 715, "taker_buy_base": 398712.0, "taker_buy_quote": 21378.54491 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.05378, "high": 0.05513, "low": 0.05378, "close": 0.05485, "volume": 1815965.0, "close_time": 1765267199999, "quote_volume": 99260.78485, "trades": 1818, "taker_buy_base": 930789.0, "taker_buy_quote": 50854.34679 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.05486, "high": 0.05525, "low": 0.05437, "close": 0.05451, "volume": 2274510.0, "close_time": 1765270799999, "quote_volume": 124742.05146, "trades": 2007, "taker_buy_base": 1197563.0, "taker_buy_quote": 65691.99067 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.05451, "high": 0.05468, "low": 0.05405, "close": 0.05442, "volume": 2176063.0, "close_time": 1765274399999, "quote_volume": 118318.77638, "trades": 1712, "taker_buy_base": 1307738.0, "taker_buy_quote": 71110.01815 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.05443, "high": 0.05476, "low": 0.05382, "close": 0.05418, "volume": 1617392.0, "close_time": 1765277999999, "quote_volume": 87795.01184, "trades": 1786, "taker_buy_base": 822227.0, "taker_buy_quote": 44627.54243 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.05419, "high": 0.05453, "low": 0.05417, "close": 0.05447, "volume": 1383440.0, "close_time": 1765281599999, "quote_volume": 75126.9289, "trades": 990, "taker_buy_base": 345204.0, "taker_buy_quote": 18746.48052 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.05447, "high": 0.05476, "low": 0.05416, "close": 0.05468, "volume": 937408.0, "close_time": 1765285199999, "quote_volume": 51023.86965, "trades": 1057, "taker_buy_base": 589654.0, "taker_buy_quote": 32080.95795 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.05468, "high": 0.05487, "low": 0.05451, "close": 0.05465, "volume": 433159.0, "close_time": 1765288799999, "quote_volume": 23692.93279, "trades": 670, "taker_buy_base": 215289.0, "taker_buy_quote": 11772.10065 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.05463, "high": 0.05486, "low": 0.05438, "close": 0.05455, "volume": 944191.0, "close_time": 1765292399999, "quote_volume": 51558.56089, "trades": 1456, "taker_buy_base": 442896.0, "taker_buy_quote": 24179.10376 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.05456, "high": 0.05582, "low": 0.05448, "close": 0.05581, "volume": 2192851.0, "close_time": 1765295999999, "quote_volume": 120920.96915, "trades": 2897, "taker_buy_base": 1082150.0, "taker_buy_quote": 59808.31769 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.05582, "high": 0.05651, "low": 0.05582, "close": 0.05608, "volume": 3146779.0, "close_time": 1765299599999, "quote_volume": 176973.11134, "trades": 3701, "taker_buy_base": 1899337.0, "taker_buy_quote": 106808.67301 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.05607, "high": 0.05651, "low": 0.05535, "close": 0.0554, "volume": 8732471.0, "close_time": 1765303199999, "quote_volume": 489175.10657, "trades": 3432, "taker_buy_base": 2796516.0, "taker_buy_quote": 156360.23787 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.05541, "high": 0.05565, "low": 0.05507, "close": 0.05512, "volume": 1474339.0, "close_time": 1765306799999, "quote_volume": 81607.69387, "trades": 1398, "taker_buy_base": 965684.0, "taker_buy_quote": 53441.10268 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.05513, "high": 0.05514, "low": 0.05443, "close": 0.05446, "volume": 1395050.0, "close_time": 1765310399999, "quote_volume": 76486.04528, "trades": 1822, "taker_buy_base": 798930.0, "taker_buy_quote": 43822.51052 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.05447, "high": 0.05462, "low": 0.05412, "close": 0.05448, "volume": 1044200.0, "close_time": 1765313999999, "quote_volume": 56780.39798, "trades": 1566, "taker_buy_base": 612471.0, "taker_buy_quote": 33297.48418 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.05448, "high": 0.0545, "low": 0.05343, "close": 0.05387, "volume": 1469399.0, "close_time": 1765317599999, "quote_volume": 79217.51001, "trades": 1907, "taker_buy_base": 781051.0, "taker_buy_quote": 42075.34949 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.05386, "high": 0.05475, "low": 0.05378, "close": 0.05463, "volume": 1960827.0, "close_time": 1765321199999, "quote_volume": 106718.28471, "trades": 1368, "taker_buy_base": 1314665.0, "taker_buy_quote": 71532.16529 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.05463, "high": 0.05484, "low": 0.05458, "close": 0.05464, "volume": 514992.0, "close_time": 1765324799999, "quote_volume": 28164.72307, "trades": 576, "taker_buy_base": 318758.0, "taker_buy_quote": 17434.25835 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.05465, "high": 0.05487, "low": 0.05456, "close": 0.05471, "volume": 660433.0, "close_time": 1765328399999, "quote_volume": 36137.25112, "trades": 718, "taker_buy_base": 389848.0, "taker_buy_quote": 21329.92629 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.05471, "high": 0.05486, "low": 0.05456, "close": 0.05475, "volume": 393545.0, "close_time": 1765331999999, "quote_volume": 21532.6001, "trades": 462, "taker_buy_base": 212972.0, "taker_buy_quote": 11651.79925 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.05475, "high": 0.05493, "low": 0.05463, "close": 0.05489, "volume": 329388.0, "close_time": 1765335599999, "quote_volume": 18052.23352, "trades": 389, "taker_buy_base": 146440.0, "taker_buy_quote": 8021.61491 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.05491, "high": 0.05561, "low": 0.05491, "close": 0.0555, "volume": 1014541.0, "close_time": 1765339199999, "quote_volume": 56077.78326, "trades": 1196, "taker_buy_base": 583842.0, "taker_buy_quote": 32265.35695 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.05549, "high": 0.0555, "low": 0.05514, "close": 0.05527, "volume": 1085273.0, "close_time": 1765342799999, "quote_volume": 60006.38341, "trades": 1098, "taker_buy_base": 289829.0, "taker_buy_quote": 16029.81981 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.05524, "high": 0.05544, "low": 0.05522, "close": 0.05535, "volume": 444983.0, "close_time": 1765346399999, "quote_volume": 24615.65013, "trades": 545, "taker_buy_base": 254293.0, "taker_buy_quote": 14068.90949 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.05535, "high": 0.05559, "low": 0.05524, "close": 0.05559, "volume": 538400.0, "close_time": 1765349999999, "quote_volume": 29804.47946, "trades": 623, "taker_buy_base": 331979.0, "taker_buy_quote": 18376.89505 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.05558, "high": 0.05569, "low": 0.05535, "close": 0.05544, "volume": 843194.0, "close_time": 1765353599999, "quote_volume": 46822.85848, "trades": 977, "taker_buy_base": 350035.0, "taker_buy_quote": 19440.13373 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.05545, "high": 0.05624, "low": 0.05537, "close": 0.05587, "volume": 3247909.0, "close_time": 1765357199999, "quote_volume": 181227.92301, "trades": 2166, "taker_buy_base": 1616483.0, "taker_buy_quote": 90184.16576 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.05587, "high": 0.05605, "low": 0.05541, "close": 0.05595, "volume": 3692675.0, "close_time": 1765360799999, "quote_volume": 205740.21192, "trades": 1557, "taker_buy_base": 1228015.0, "taker_buy_quote": 68433.87829 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.05593, "high": 0.05611, "low": 0.0558, "close": 0.056, "volume": 1568517.0, "close_time": 1765364399999, "quote_volume": 87627.53651, "trades": 1280, "taker_buy_base": 646541.0, "taker_buy_quote": 36140.86063 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.056, "high": 0.05668, "low": 0.0558, "close": 0.05653, "volume": 2047529.0, "close_time": 1765367999999, "quote_volume": 114633.07413, "trades": 1513, "taker_buy_base": 785850.0, "taker_buy_quote": 44121.21049 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.05654, "high": 0.05657, "low": 0.05596, "close": 0.05615, "volume": 634458.0, "close_time": 1765371599999, "quote_volume": 35621.67881, "trades": 780, "taker_buy_base": 464343.0, "taker_buy_quote": 26060.18057 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.05614, "high": 0.05622, "low": 0.05581, "close": 0.05607, "volume": 955171.0, "close_time": 1765375199999, "quote_volume": 53493.88763, "trades": 993, "taker_buy_base": 463826.0, "taker_buy_quote": 25974.75691 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.05607, "high": 0.05638, "low": 0.05603, "close": 0.05613, "volume": 1095834.0, "close_time": 1765378799999, "quote_volume": 61542.15599, "trades": 1212, "taker_buy_base": 623480.0, "taker_buy_quote": 35013.47715 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.05611, "high": 0.05626, "low": 0.05589, "close": 0.05614, "volume": 772475.0, "close_time": 1765382399999, "quote_volume": 43315.64129, "trades": 968, "taker_buy_base": 487244.0, "taker_buy_quote": 27323.34159 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.05612, "high": 0.05633, "low": 0.05581, "close": 0.05628, "volume": 782374.0, "close_time": 1765385999999, "quote_volume": 43897.03356, "trades": 950, "taker_buy_base": 485293.0, "taker_buy_quote": 27232.71762 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.05627, "high": 0.0568, "low": 0.05615, "close": 0.0567, "volume": 1221979.0, "close_time": 1765389599999, "quote_volume": 68883.10329, "trades": 1180, "taker_buy_base": 650433.0, "taker_buy_quote": 36677.59045 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.05669, "high": 0.05728, "low": 0.0563, "close": 0.05648, "volume": 2233301.0, "close_time": 1765393199999, "quote_volume": 126728.934, "trades": 2701, "taker_buy_base": 986446.0, "taker_buy_quote": 56025.18436 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.05649, "high": 0.05713, "low": 0.05586, "close": 0.05623, "volume": 5138214.0, "close_time": 1765396799999, "quote_volume": 289859.21012, "trades": 6958, "taker_buy_base": 2233763.0, "taker_buy_quote": 126042.40019 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.05624, "high": 0.05673, "low": 0.05589, "close": 0.05594, "volume": 2676851.0, "close_time": 1765400399999, "quote_volume": 150791.08472, "trades": 4208, "taker_buy_base": 1041795.0, "taker_buy_quote": 58667.06213 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.05593, "high": 0.05611, "low": 0.05564, "close": 0.05579, "volume": 885226.0, "close_time": 1765403999999, "quote_volume": 49475.98014, "trades": 1548, "taker_buy_base": 534292.0, "taker_buy_quote": 29868.81645 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.05578, "high": 0.05618, "low": 0.05555, "close": 0.05615, "volume": 843573.0, "close_time": 1765407599999, "quote_volume": 47094.67188, "trades": 833, "taker_buy_base": 514819.0, "taker_buy_quote": 28735.94952 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.05614, "high": 0.05618, "low": 0.0557, "close": 0.05583, "volume": 472800.0, "close_time": 1765411199999, "quote_volume": 26418.46548, "trades": 635, "taker_buy_base": 292768.0, "taker_buy_quote": 16349.73159 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.05583, "high": 0.05604, "low": 0.0552, "close": 0.05535, "volume": 1374033.0, "close_time": 1765414799999, "quote_volume": 76519.35367, "trades": 1455, "taker_buy_base": 617838.0, "taker_buy_quote": 34391.25605 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.05535, "high": 0.05557, "low": 0.05514, "close": 0.05539, "volume": 858017.0, "close_time": 1765418399999, "quote_volume": 47493.58185, "trades": 1271, "taker_buy_base": 436973.0, "taker_buy_quote": 24183.26401 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.05538, "high": 0.0554, "low": 0.05429, "close": 0.05441, "volume": 1692129.0, "close_time": 1765421999999, "quote_volume": 92717.17615, "trades": 1955, "taker_buy_base": 983033.0, "taker_buy_quote": 53868.25378 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.05442, "high": 0.05444, "low": 0.05382, "close": 0.05409, "volume": 2036133.0, "close_time": 1765425599999, "quote_volume": 109984.36734, "trades": 1542, "taker_buy_base": 1541492.0, "taker_buy_quote": 83257.53445 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.05408, "high": 0.05476, "low": 0.05381, "close": 0.05471, "volume": 1069476.0, "close_time": 1765429199999, "quote_volume": 58241.5354, "trades": 848, "taker_buy_base": 488703.0, "taker_buy_quote": 26586.0718 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0547, "high": 0.0547, "low": 0.05439, "close": 0.05451, "volume": 564815.0, "close_time": 1765432799999, "quote_volume": 30815.03479, "trades": 436, "taker_buy_base": 278984.0, "taker_buy_quote": 15206.4328 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0545, "high": 0.05475, "low": 0.05447, "close": 0.05473, "volume": 680145.0, "close_time": 1765436399999, "quote_volume": 37133.10762, "trades": 462, "taker_buy_base": 451911.0, "taker_buy_quote": 24672.68631 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.05454, "volume": 357993.0, "close_time": 1765439999999, "quote_volume": 19528.30279, "trades": 431, "taker_buy_base": 252014.0, "taker_buy_quote": 13744.03031 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.05453, "high": 0.05496, "low": 0.0542, "close": 0.05484, "volume": 997077.0, "close_time": 1765443599999, "quote_volume": 54397.42591, "trades": 1066, "taker_buy_base": 569722.0, "taker_buy_quote": 31088.81053 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.05483, "high": 0.05504, "low": 0.05443, "close": 0.05445, "volume": 1086266.0, "close_time": 1765447199999, "quote_volume": 59597.37577, "trades": 776, "taker_buy_base": 440031.0, "taker_buy_quote": 24151.58227 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.05446, "high": 0.0547, "low": 0.05434, "close": 0.05468, "volume": 1954404.0, "close_time": 1765450799999, "quote_volume": 106546.02812, "trades": 860, "taker_buy_base": 1312043.0, "taker_buy_quote": 71540.28285 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.05467, "high": 0.05494, "low": 0.05461, "close": 0.05483, "volume": 530420.0, "close_time": 1765454399999, "quote_volume": 29088.29331, "trades": 410, "taker_buy_base": 334575.0, "taker_buy_quote": 18354.08205 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.05483, "high": 0.05495, "low": 0.05475, "close": 0.05488, "volume": 491540.0, "close_time": 1765457999999, "quote_volume": 26962.37103, "trades": 421, "taker_buy_base": 271358.0, "taker_buy_quote": 14880.7571 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.05489, "high": 0.05496, "low": 0.05455, "close": 0.05478, "volume": 595545.0, "close_time": 1765461599999, "quote_volume": 32583.90337, "trades": 616, "taker_buy_base": 366997.0, "taker_buy_quote": 20078.87774 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.05476, "high": 0.0548, "low": 0.05392, "close": 0.05396, "volume": 1754226.0, "close_time": 1765465199999, "quote_volume": 95472.002, "trades": 1522, "taker_buy_base": 1016784.0, "taker_buy_quote": 55404.26017 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.05395, "high": 0.05445, "low": 0.05368, "close": 0.05423, "volume": 931031.0, "close_time": 1765468799999, "quote_volume": 50364.56784, "trades": 1520, "taker_buy_base": 441366.0, "taker_buy_quote": 23871.26807 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.05422, "high": 0.05479, "low": 0.05401, "close": 0.05473, "volume": 1041082.0, "close_time": 1765472399999, "quote_volume": 56741.99161, "trades": 1123, "taker_buy_base": 436016.0, "taker_buy_quote": 23767.87538 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.05474, "high": 0.05479, "low": 0.05433, "close": 0.05439, "volume": 573985.0, "close_time": 1765475999999, "quote_volume": 31278.46683, "trades": 743, "taker_buy_base": 372211.0, "taker_buy_quote": 20278.85531 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.05438, "high": 0.05498, "low": 0.05437, "close": 0.05459, "volume": 872002.0, "close_time": 1765479599999, "quote_volume": 47712.92602, "trades": 954, "taker_buy_base": 520807.0, "taker_buy_quote": 28491.50994 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0546, "high": 0.0549, "low": 0.05446, "close": 0.05468, "volume": 759105.0, "close_time": 1765483199999, "quote_volume": 41500.07166, "trades": 843, "taker_buy_base": 356623.0, "taker_buy_quote": 19495.06722 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.05467, "high": 0.05483, "low": 0.05465, "close": 0.0548, "volume": 587591.0, "close_time": 1765486799999, "quote_volume": 32161.85288, "trades": 560, "taker_buy_base": 375518.0, "taker_buy_quote": 20555.42441 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0548, "high": 0.05514, "low": 0.0547, "close": 0.05487, "volume": 1234439.0, "close_time": 1765490399999, "quote_volume": 67812.2712, "trades": 1174, "taker_buy_base": 896194.0, "taker_buy_quote": 49229.02574 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.05487, "high": 0.05498, "low": 0.05442, "close": 0.05464, "volume": 931374.0, "close_time": 1765493999999, "quote_volume": 50875.29718, "trades": 518, "taker_buy_base": 484137.0, "taker_buy_quote": 26456.6409 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.05465, "high": 0.05505, "low": 0.05458, "close": 0.055, "volume": 449032.0, "close_time": 1765497599999, "quote_volume": 24641.52806, "trades": 425, "taker_buy_base": 227389.0, "taker_buy_quote": 12480.86764 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.05499, "high": 0.05516, "low": 0.05462, "close": 0.05466, "volume": 452929.0, "close_time": 1765501199999, "quote_volume": 24885.1626, "trades": 572, "taker_buy_base": 166752.0, "taker_buy_quote": 9159.51832 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.05467, "high": 0.05558, "low": 0.05466, "close": 0.05556, "volume": 1056419.0, "close_time": 1765504799999, "quote_volume": 58409.21107, "trades": 1050, "taker_buy_base": 460291.0, "taker_buy_quote": 25467.52689 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.05556, "high": 0.05601, "low": 0.05538, "close": 0.05592, "volume": 520635.0, "close_time": 1765508399999, "quote_volume": 29052.46481, "trades": 589, "taker_buy_base": 294825.0, "taker_buy_quote": 16446.23044 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.05592, "high": 0.05616, "low": 0.05575, "close": 0.05616, "volume": 666785.0, "close_time": 1765511999999, "quote_volume": 37356.91347, "trades": 502, "taker_buy_base": 321096.0, "taker_buy_quote": 17990.02675 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.05617, "high": 0.0569, "low": 0.05604, "close": 0.05641, "volume": 1646662.0, "close_time": 1765515599999, "quote_volume": 93054.49034, "trades": 1559, "taker_buy_base": 728326.0, "taker_buy_quote": 41190.15157 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.05642, "high": 0.05675, "low": 0.05622, "close": 0.05674, "volume": 1063374.0, "close_time": 1765519199999, "quote_volume": 60100.71238, "trades": 1192, "taker_buy_base": 631780.0, "taker_buy_quote": 35715.9863 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.05674, "high": 0.05723, "low": 0.05605, "close": 0.05606, "volume": 2592619.0, "close_time": 1765522799999, "quote_volume": 146809.70976, "trades": 2412, "taker_buy_base": 1046964.0, "taker_buy_quote": 59294.82988 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.05606, "high": 0.0565, "low": 0.05573, "close": 0.05624, "volume": 1497779.0, "close_time": 1765526399999, "quote_volume": 84001.44089, "trades": 1715, "taker_buy_base": 951203.0, "taker_buy_quote": 53361.90266 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.05625, "high": 0.05664, "low": 0.05611, "close": 0.05661, "volume": 1087756.0, "close_time": 1765529999999, "quote_volume": 61353.06147, "trades": 1329, "taker_buy_base": 536607.0, "taker_buy_quote": 30258.78841 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.05662, "high": 0.05733, "low": 0.05654, "close": 0.05731, "volume": 963247.0, "close_time": 1765533599999, "quote_volume": 54782.43784, "trades": 1334, "taker_buy_base": 541876.0, "taker_buy_quote": 30820.25334 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0573, "high": 0.05772, "low": 0.05726, "close": 0.05752, "volume": 1429527.0, "close_time": 1765537199999, "quote_volume": 82205.89866, "trades": 1530, "taker_buy_base": 771104.0, "taker_buy_quote": 44341.97872 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.05752, "high": 0.05768, "low": 0.05741, "close": 0.05763, "volume": 667340.0, "close_time": 1765540799999, "quote_volume": 38408.42559, "trades": 759, "taker_buy_base": 228132.0, "taker_buy_quote": 13131.21602 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.05765, "high": 0.0582, "low": 0.05764, "close": 0.05811, "volume": 1243112.0, "close_time": 1765544399999, "quote_volume": 71944.12941, "trades": 1599, "taker_buy_base": 509090.0, "taker_buy_quote": 29467.63737 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.05812, "high": 0.0585, "low": 0.05734, "close": 0.0583, "volume": 3213667.0, "close_time": 1765547999999, "quote_volume": 186468.04668, "trades": 3151, "taker_buy_base": 2210229.0, "taker_buy_quote": 128303.97642 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.05831, "high": 0.0585, "low": 0.05744, "close": 0.05776, "volume": 2900324.0, "close_time": 1765551599999, "quote_volume": 168023.63657, "trades": 2894, "taker_buy_base": 1417061.0, "taker_buy_quote": 82100.13024 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.05775, "high": 0.05779, "low": 0.05641, "close": 0.0567, "volume": 4354434.0, "close_time": 1765555199999, "quote_volume": 248117.3737, "trades": 5321, "taker_buy_base": 2302543.0, "taker_buy_quote": 131214.97911 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.05669, "high": 0.05691, "low": 0.05601, "close": 0.05643, "volume": 4069744.0, "close_time": 1765558799999, "quote_volume": 229697.24301, "trades": 4493, "taker_buy_base": 2310858.0, "taker_buy_quote": 130413.48395 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.05642, "high": 0.05652, "low": 0.05522, "close": 0.05559, "volume": 2606766.0, "close_time": 1765562399999, "quote_volume": 145801.43288, "trades": 2338, "taker_buy_base": 1544453.0, "taker_buy_quote": 86238.84535 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0556, "high": 0.05625, "low": 0.05548, "close": 0.05591, "volume": 1695021.0, "close_time": 1765565999999, "quote_volume": 94820.39352, "trades": 1543, "taker_buy_base": 938467.0, "taker_buy_quote": 52470.74338 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.05591, "high": 0.05601, "low": 0.05559, "close": 0.05582, "volume": 780074.0, "close_time": 1765569599999, "quote_volume": 43531.1201, "trades": 885, "taker_buy_base": 400367.0, "taker_buy_quote": 22334.93519 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.05581, "high": 0.05693, "low": 0.05569, "close": 0.05671, "volume": 1582331.0, "close_time": 1765573199999, "quote_volume": 89176.84248, "trades": 1590, "taker_buy_base": 745547.0, "taker_buy_quote": 42056.58263 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.05671, "high": 0.05703, "low": 0.05639, "close": 0.05677, "volume": 1155589.0, "close_time": 1765576799999, "quote_volume": 65469.68882, "trades": 1080, "taker_buy_base": 408179.0, "taker_buy_quote": 23139.5749 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.05677, "high": 0.05744, "low": 0.05668, "close": 0.0571, "volume": 886310.0, "close_time": 1765580399999, "quote_volume": 50623.27583, "trades": 607, "taker_buy_base": 420819.0, "taker_buy_quote": 24030.60106 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.05711, "high": 0.05742, "low": 0.05699, "close": 0.05721, "volume": 762555.0, "close_time": 1765583999999, "quote_volume": 43625.83758, "trades": 607, "taker_buy_base": 455251.0, "taker_buy_quote": 26041.21805 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0572, "high": 0.05765, "low": 0.05713, "close": 0.05757, "volume": 608138.0, "close_time": 1765587599999, "quote_volume": 34912.39891, "trades": 782, "taker_buy_base": 281460.0, "taker_buy_quote": 16160.51303 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.05758, "high": 0.05773, "low": 0.05732, "close": 0.05752, "volume": 438473.0, "close_time": 1765591199999, "quote_volume": 25223.40332, "trades": 649, "taker_buy_base": 181032.0, "taker_buy_quote": 10418.66647 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.05753, "high": 0.0578, "low": 0.05752, "close": 0.05772, "volume": 360864.0, "close_time": 1765594799999, "quote_volume": 20816.28807, "trades": 549, "taker_buy_base": 207223.0, "taker_buy_quote": 11957.29986 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.05772, "high": 0.05782, "low": 0.05759, "close": 0.0576, "volume": 222609.0, "close_time": 1765598399999, "quote_volume": 12849.09452, "trades": 371, "taker_buy_base": 74133.0, "taker_buy_quote": 4279.62354 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.05761, "high": 0.05772, "low": 0.05741, "close": 0.05766, "volume": 197648.0, "close_time": 1765601999999, "quote_volume": 11382.33641, "trades": 332, "taker_buy_base": 118651.0, "taker_buy_quote": 6832.46645 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.05766, "high": 0.05774, "low": 0.05751, "close": 0.05761, "volume": 127728.0, "close_time": 1765605599999, "quote_volume": 7362.44825, "trades": 243, "taker_buy_base": 81280.0, "taker_buy_quote": 4685.65359 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0576, "high": 0.05763, "low": 0.05735, "close": 0.05757, "volume": 202969.0, "close_time": 1765609199999, "quote_volume": 11663.05558, "trades": 314, "taker_buy_base": 104442.0, "taker_buy_quote": 6000.06492 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.05757, "high": 0.05802, "low": 0.05738, "close": 0.05748, "volume": 1084959.0, "close_time": 1765612799999, "quote_volume": 62555.92141, "trades": 891, "taker_buy_base": 435042.0, "taker_buy_quote": 25077.14433 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.05749, "high": 0.05771, "low": 0.05714, "close": 0.05744, "volume": 2019613.0, "close_time": 1765616399999, "quote_volume": 115920.87052, "trades": 1304, "taker_buy_base": 889045.0, "taker_buy_quote": 51028.87342 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.05743, "high": 0.0577, "low": 0.05743, "close": 0.05745, "volume": 281323.0, "close_time": 1765619999999, "quote_volume": 16194.20625, "trades": 318, "taker_buy_base": 156317.0, "taker_buy_quote": 8997.90785 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.05744, "high": 0.05756, "low": 0.05728, "close": 0.05739, "volume": 411220.0, "close_time": 1765623599999, "quote_volume": 23614.4924, "trades": 725, "taker_buy_base": 169141.0, "taker_buy_quote": 9711.05966 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.05738, "high": 0.05754, "low": 0.05709, "close": 0.05745, "volume": 1251153.0, "close_time": 1765627199999, "quote_volume": 71725.28615, "trades": 1542, "taker_buy_base": 610613.0, "taker_buy_quote": 35000.1949 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.05745, "high": 0.05754, "low": 0.05729, "close": 0.05738, "volume": 914838.0, "close_time": 1765630799999, "quote_volume": 52554.60769, "trades": 1422, "taker_buy_base": 265045.0, "taker_buy_quote": 15223.25166 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.05738, "high": 0.05741, "low": 0.05711, "close": 0.05713, "volume": 1058403.0, "close_time": 1765634399999, "quote_volume": 60599.1828, "trades": 2081, "taker_buy_base": 527846.0, "taker_buy_quote": 30219.96455 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.05712, "high": 0.05731, "low": 0.05687, "close": 0.05716, "volume": 1724259.0, "close_time": 1765637999999, "quote_volume": 98470.25115, "trades": 3144, "taker_buy_base": 731260.0, "taker_buy_quote": 41752.79167 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.05717, "high": 0.05751, "low": 0.05717, "close": 0.05744, "volume": 477982.0, "close_time": 1765641599999, "quote_volume": 27442.8652, "trades": 351, "taker_buy_base": 208178.0, "taker_buy_quote": 11944.67164 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.05745, "high": 0.05782, "low": 0.05743, "close": 0.05769, "volume": 856461.0, "close_time": 1765645199999, "quote_volume": 49393.4291, "trades": 842, "taker_buy_base": 422427.0, "taker_buy_quote": 24352.94359 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0577, "high": 0.058, "low": 0.05765, "close": 0.05773, "volume": 415785.0, "close_time": 1765648799999, "quote_volume": 24026.42213, "trades": 491, "taker_buy_base": 234887.0, "taker_buy_quote": 13571.82191 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.05772, "high": 0.05785, "low": 0.05762, "close": 0.05766, "volume": 408525.0, "close_time": 1765652399999, "quote_volume": 23595.28876, "trades": 351, "taker_buy_base": 200393.0, "taker_buy_quote": 11574.33872 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.05766, "high": 0.05814, "low": 0.05759, "close": 0.05808, "volume": 806903.0, "close_time": 1765655999999, "quote_volume": 46647.4982, "trades": 554, "taker_buy_base": 543932.0, "taker_buy_quote": 31436.90467 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.05808, "high": 0.05808, "low": 0.05775, "close": 0.05775, "volume": 773561.0, "close_time": 1765659599999, "quote_volume": 44872.94446, "trades": 254, "taker_buy_base": 260529.0, "taker_buy_quote": 15093.4717 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.05775, "high": 0.05785, "low": 0.05748, "close": 0.0578, "volume": 572253.0, "close_time": 1765663199999, "quote_volume": 33014.56166, "trades": 386, "taker_buy_base": 505573.0, "taker_buy_quote": 29167.68075 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0578, "high": 0.05794, "low": 0.05764, "close": 0.05788, "volume": 193759.0, "close_time": 1765666799999, "quote_volume": 11202.92494, "trades": 136, "taker_buy_base": 141425.0, "taker_buy_quote": 8177.03114 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0579, "high": 0.05857, "low": 0.05788, "close": 0.05826, "volume": 1130949.0, "close_time": 1765670399999, "quote_volume": 66030.03099, "trades": 787, "taker_buy_base": 469991.0, "taker_buy_quote": 27422.16394 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.05826, "high": 0.05857, "low": 0.05792, "close": 0.05841, "volume": 747400.0, "close_time": 1765673999999, "quote_volume": 43478.25032, "trades": 704, "taker_buy_base": 252334.0, "taker_buy_quote": 14680.82901 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0584, "high": 0.0584, "low": 0.05799, "close": 0.05805, "volume": 423202.0, "close_time": 1765677599999, "quote_volume": 24610.00288, "trades": 415, "taker_buy_base": 265900.0, "taker_buy_quote": 15461.74007 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.05806, "high": 0.05857, "low": 0.05806, "close": 0.05838, "volume": 813464.0, "close_time": 1765681199999, "quote_volume": 47515.41719, "trades": 795, "taker_buy_base": 501614.0, "taker_buy_quote": 29287.77991 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.05839, "high": 0.059, "low": 0.05834, "close": 0.0589, "volume": 1403260.0, "close_time": 1765684799999, "quote_volume": 82356.148, "trades": 1334, "taker_buy_base": 726670.0, "taker_buy_quote": 42636.06196 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0589, "high": 0.05892, "low": 0.05828, "close": 0.05854, "volume": 822980.0, "close_time": 1765688399999, "quote_volume": 48209.19449, "trades": 940, "taker_buy_base": 444674.0, "taker_buy_quote": 26015.25796 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.05853, "high": 0.05853, "low": 0.05813, "close": 0.0583, "volume": 412859.0, "close_time": 1765691999999, "quote_volume": 24063.2932, "trades": 478, "taker_buy_base": 284021.0, "taker_buy_quote": 16549.41915 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.05831, "high": 0.05832, "low": 0.05792, "close": 0.05809, "volume": 723288.0, "close_time": 1765695599999, "quote_volume": 42021.28255, "trades": 793, "taker_buy_base": 352201.0, "taker_buy_quote": 20462.99228 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.05808, "high": 0.05845, "low": 0.05805, "close": 0.0584, "volume": 315056.0, "close_time": 1765699199999, "quote_volume": 18343.74565, "trades": 429, "taker_buy_base": 141203.0, "taker_buy_quote": 8221.75083 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.05841, "high": 0.05902, "low": 0.05841, "close": 0.05896, "volume": 1067227.0, "close_time": 1765702799999, "quote_volume": 62681.36719, "trades": 916, "taker_buy_base": 250675.0, "taker_buy_quote": 14742.42391 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.05896, "high": 0.05933, "low": 0.05846, "close": 0.05883, "volume": 1481130.0, "close_time": 1765706399999, "quote_volume": 87184.37176, "trades": 1645, "taker_buy_base": 912966.0, "taker_buy_quote": 53698.9465 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.05882, "high": 0.05973, "low": 0.05871, "close": 0.05953, "volume": 2901742.0, "close_time": 1765709999999, "quote_volume": 172263.88794, "trades": 3093, "taker_buy_base": 1392632.0, "taker_buy_quote": 82635.26271 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.05954, "high": 0.05985, "low": 0.05824, "close": 0.05873, "volume": 4051241.0, "close_time": 1765713599999, "quote_volume": 239738.56026, "trades": 4486, "taker_buy_base": 2202602.0, "taker_buy_quote": 130337.93723 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.05874, "high": 0.05897, "low": 0.05837, "close": 0.05847, "volume": 1564648.0, "close_time": 1765717199999, "quote_volume": 91677.55453, "trades": 1608, "taker_buy_base": 727152.0, "taker_buy_quote": 42604.03287 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.05847, "high": 0.05851, "low": 0.05792, "close": 0.05823, "volume": 1679754.0, "close_time": 1765720799999, "quote_volume": 97689.60589, "trades": 1580, "taker_buy_base": 896255.0, "taker_buy_quote": 52122.39283 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.05824, "high": 0.05838, "low": 0.05759, "close": 0.05788, "volume": 1711793.0, "close_time": 1765724399999, "quote_volume": 99246.16129, "trades": 1642, "taker_buy_base": 873964.0, "taker_buy_quote": 50641.19295 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.05788, "high": 0.05893, "low": 0.05773, "close": 0.05893, "volume": 1500638.0, "close_time": 1765727999999, "quote_volume": 87748.28837, "trades": 1777, "taker_buy_base": 499654.0, "taker_buy_quote": 29204.57304 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.05893, "high": 0.06008, "low": 0.05879, "close": 0.05984, "volume": 4990081.0, "close_time": 1765731599999, "quote_volume": 297503.28196, "trades": 4174, "taker_buy_base": 2604110.0, "taker_buy_quote": 155373.38795 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.05983, "high": 0.06025, "low": 0.0594, "close": 0.0597, "volume": 5782087.0, "close_time": 1765735199999, "quote_volume": 345840.32232, "trades": 4072, "taker_buy_base": 2266668.0, "taker_buy_quote": 135586.73352 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.05971, "high": 0.06031, "low": 0.05968, "close": 0.06023, "volume": 2160788.0, "close_time": 1765738799999, "quote_volume": 129711.62591, "trades": 2114, "taker_buy_base": 951943.0, "taker_buy_quote": 57223.53153 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.06027, "high": 0.06049, "low": 0.05963, "close": 0.06017, "volume": 2061400.0, "close_time": 1765742399999, "quote_volume": 123903.21011, "trades": 2483, "taker_buy_base": 1072362.0, "taker_buy_quote": 64477.2832 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.06016, "high": 0.06037, "low": 0.05972, "close": 0.06019, "volume": 1784799.0, "close_time": 1765745999999, "quote_volume": 107322.93022, "trades": 2408, "taker_buy_base": 697872.0, "taker_buy_quote": 41956.96433 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.06018, "high": 0.06019, "low": 0.0593, "close": 0.05958, "volume": 3127466.0, "close_time": 1765749599999, "quote_volume": 186783.24118, "trades": 2489, "taker_buy_base": 1942332.0, "taker_buy_quote": 115985.95625 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.05957, "high": 0.05989, "low": 0.05909, "close": 0.05929, "volume": 1470862.0, "close_time": 1765753199999, "quote_volume": 87428.73799, "trades": 1150, "taker_buy_base": 786847.0, "taker_buy_quote": 46736.08869 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0593, "high": 0.0596, "low": 0.05874, "close": 0.05938, "volume": 1755186.0, "close_time": 1765756799999, "quote_volume": 103919.63528, "trades": 2185, "taker_buy_base": 820616.0, "taker_buy_quote": 48589.6729 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.05939, "high": 0.05973, "low": 0.05836, "close": 0.05862, "volume": 4530534.0, "close_time": 1765760399999, "quote_volume": 267311.8144, "trades": 4120, "taker_buy_base": 2372102.0, "taker_buy_quote": 139976.5742 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.05862, "high": 0.05917, "low": 0.05851, "close": 0.05894, "volume": 1641060.0, "close_time": 1765763999999, "quote_volume": 96502.43265, "trades": 2239, "taker_buy_base": 790627.0, "taker_buy_quote": 46508.18188 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.05895, "high": 0.05927, "low": 0.05838, "close": 0.05845, "volume": 1378983.0, "close_time": 1765767599999, "quote_volume": 81096.24399, "trades": 2049, "taker_buy_base": 784208.0, "taker_buy_quote": 46088.9926 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.05844, "high": 0.05851, "low": 0.05776, "close": 0.05783, "volume": 1607722.0, "close_time": 1765771199999, "quote_volume": 93462.81718, "trades": 2620, "taker_buy_base": 900074.0, "taker_buy_quote": 52342.33104 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.05784, "high": 0.05788, "low": 0.057, "close": 0.05701, "volume": 2685002.0, "close_time": 1765774799999, "quote_volume": 154128.17022, "trades": 3135, "taker_buy_base": 1553903.0, "taker_buy_quote": 89225.04035 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.057, "high": 0.05703, "low": 0.05601, "close": 0.05617, "volume": 2712255.0, "close_time": 1765778399999, "quote_volume": 153210.91351, "trades": 4399, "taker_buy_base": 1648440.0, "taker_buy_quote": 93058.2 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.05618, "high": 0.05739, "low": 0.05579, "close": 0.05697, "volume": 2080034.0, "close_time": 1765781999999, "quote_volume": 117860.25423, "trades": 2782, "taker_buy_base": 1175445.0, "taker_buy_quote": 66668.05412 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.05701, "high": 0.0574, "low": 0.05682, "close": 0.05703, "volume": 985076.0, "close_time": 1765785599999, "quote_volume": 56295.37549, "trades": 1467, "taker_buy_base": 337890.0, "taker_buy_quote": 19295.66796 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.05703, "high": 0.05714, "low": 0.05644, "close": 0.05692, "volume": 981437.0, "close_time": 1765789199999, "quote_volume": 55694.78217, "trades": 1372, "taker_buy_base": 460193.0, "taker_buy_quote": 26086.06675 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.05693, "high": 0.05777, "low": 0.05683, "close": 0.05768, "volume": 824124.0, "close_time": 1765792799999, "quote_volume": 47243.72787, "trades": 1244, "taker_buy_base": 388523.0, "taker_buy_quote": 22271.09048 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.05769, "high": 0.0577, "low": 0.05633, "close": 0.05661, "volume": 2700313.0, "close_time": 1765796399999, "quote_volume": 153649.49714, "trades": 2263, "taker_buy_base": 868609.0, "taker_buy_quote": 49378.59721 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.05661, "high": 0.05686, "low": 0.05659, "close": 0.05686, "volume": 573186.0, "close_time": 1765799999999, "quote_volume": 32516.94542, "trades": 632, "taker_buy_base": 146133.0, "taker_buy_quote": 8290.1002 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.05687, "high": 0.05713, "low": 0.05616, "close": 0.05691, "volume": 2099738.0, "close_time": 1765803599999, "quote_volume": 119098.65992, "trades": 2211, "taker_buy_base": 882811.0, "taker_buy_quote": 50080.08448 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.05692, "high": 0.05735, "low": 0.0567, "close": 0.05718, "volume": 1358794.0, "close_time": 1765807199999, "quote_volume": 77543.43446, "trades": 1818, "taker_buy_base": 604456.0, "taker_buy_quote": 34504.2014 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.05717, "high": 0.05766, "low": 0.05662, "close": 0.05694, "volume": 1760217.0, "close_time": 1765810799999, "quote_volume": 100720.72138, "trades": 3396, "taker_buy_base": 690301.0, "taker_buy_quote": 39528.81471 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.05693, "high": 0.05813, "low": 0.05639, "close": 0.05809, "volume": 8611576.0, "close_time": 1765814399999, "quote_volume": 490942.32228, "trades": 7459, "taker_buy_base": 4088350.0, "taker_buy_quote": 232780.41464 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.05809, "high": 0.05831, "low": 0.05714, "close": 0.05725, "volume": 6874098.0, "close_time": 1765817999999, "quote_volume": 396982.80004, "trades": 7529, "taker_buy_base": 3121494.0, "taker_buy_quote": 180415.14848 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.05724, "high": 0.05748, "low": 0.05647, "close": 0.05663, "volume": 3350103.0, "close_time": 1765821599999, "quote_volume": 191035.2128, "trades": 3000, "taker_buy_base": 2012860.0, "taker_buy_quote": 114813.98387 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.05662, "high": 0.0569, "low": 0.05653, "close": 0.05685, "volume": 4761391.0, "close_time": 1765825199999, "quote_volume": 270664.56804, "trades": 2736, "taker_buy_base": 3004612.0, "taker_buy_quote": 170850.51209 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.05686, "high": 0.0569, "low": 0.05645, "close": 0.05669, "volume": 2701567.0, "close_time": 1765828799999, "quote_volume": 153274.73508, "trades": 1616, "taker_buy_base": 1539769.0, "taker_buy_quote": 87370.88177 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.05669, "high": 0.0567, "low": 0.05637, "close": 0.05645, "volume": 2574255.0, "close_time": 1765832399999, "quote_volume": 145753.57506, "trades": 1855, "taker_buy_base": 1339924.0, "taker_buy_quote": 75903.38313 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.05645, "high": 0.05705, "low": 0.05624, "close": 0.05663, "volume": 5996332.0, "close_time": 1765835999999, "quote_volume": 338923.02341, "trades": 3265, "taker_buy_base": 4753884.0, "taker_buy_quote": 268664.67276 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.05663, "high": 0.05769, "low": 0.05663, "close": 0.05768, "volume": 906184.0, "close_time": 1765839599999, "quote_volume": 51762.53261, "trades": 832, "taker_buy_base": 301734.0, "taker_buy_quote": 17222.78626 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0577, "high": 0.05846, "low": 0.0577, "close": 0.05838, "volume": 3209479.0, "close_time": 1765843199999, "quote_volume": 186627.5008, "trades": 2593, "taker_buy_base": 1342523.0, "taker_buy_quote": 78077.35393 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.05838, "high": 0.05847, "low": 0.05783, "close": 0.05786, "volume": 1361694.0, "close_time": 1765846799999, "quote_volume": 79162.9711, "trades": 1034, "taker_buy_base": 821576.0, "taker_buy_quote": 47769.8313 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.05787, "high": 0.05812, "low": 0.05778, "close": 0.058, "volume": 645840.0, "close_time": 1765850399999, "quote_volume": 37440.76708, "trades": 767, "taker_buy_base": 430587.0, "taker_buy_quote": 24964.39874 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.058, "high": 0.05832, "low": 0.05775, "close": 0.05777, "volume": 607915.0, "close_time": 1765853999999, "quote_volume": 35261.5937, "trades": 690, "taker_buy_base": 367190.0, "taker_buy_quote": 21289.74445 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.05778, "high": 0.058, "low": 0.05691, "close": 0.05708, "volume": 1999419.0, "close_time": 1765857599999, "quote_volume": 114619.73297, "trades": 1919, "taker_buy_base": 905419.0, "taker_buy_quote": 51874.45022 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.05708, "high": 0.05716, "low": 0.05615, "close": 0.05678, "volume": 2280543.0, "close_time": 1765861199999, "quote_volume": 129202.37414, "trades": 1505, "taker_buy_base": 907009.0, "taker_buy_quote": 51377.92883 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.05679, "high": 0.05783, "low": 0.05666, "close": 0.05764, "volume": 2343011.0, "close_time": 1765864799999, "quote_volume": 134659.90442, "trades": 2217, "taker_buy_base": 1594951.0, "taker_buy_quote": 91734.87412 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.05764, "high": 0.05815, "low": 0.05764, "close": 0.05791, "volume": 1531959.0, "close_time": 1765868399999, "quote_volume": 88748.99998, "trades": 1653, "taker_buy_base": 740879.0, "taker_buy_quote": 42912.85834 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0579, "high": 0.05804, "low": 0.05726, "close": 0.05731, "volume": 1053153.0, "close_time": 1765871999999, "quote_volume": 60668.96577, "trades": 1412, "taker_buy_base": 302301.0, "taker_buy_quote": 17408.08033 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.05731, "high": 0.0575, "low": 0.05718, "close": 0.0573, "volume": 603448.0, "close_time": 1765875599999, "quote_volume": 34587.3554, "trades": 857, "taker_buy_base": 275448.0, "taker_buy_quote": 15785.34673 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.05729, "high": 0.05747, "low": 0.05692, "close": 0.05709, "volume": 1761903.0, "close_time": 1765879199999, "quote_volume": 100727.08663, "trades": 1348, "taker_buy_base": 1042981.0, "taker_buy_quote": 59616.03779 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.05709, "high": 0.05783, "low": 0.05679, "close": 0.05743, "volume": 3083965.0, "close_time": 1765882799999, "quote_volume": 176721.03511, "trades": 1614, "taker_buy_base": 1923626.0, "taker_buy_quote": 110285.61791 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.05744, "high": 0.05829, "low": 0.05744, "close": 0.05794, "volume": 2266755.0, "close_time": 1765886399999, "quote_volume": 131212.13116, "trades": 1742, "taker_buy_base": 1093077.0, "taker_buy_quote": 63164.1144 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.05795, "high": 0.05869, "low": 0.05795, "close": 0.05855, "volume": 2997111.0, "close_time": 1765889999999, "quote_volume": 174947.90858, "trades": 2514, "taker_buy_base": 1610578.0, "taker_buy_quote": 93991.69003 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.05855, "high": 0.05886, "low": 0.05796, "close": 0.058, "volume": 4710953.0, "close_time": 1765893599999, "quote_volume": 274991.0586, "trades": 3865, "taker_buy_base": 1296784.0, "taker_buy_quote": 75738.63386 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.05801, "high": 0.05808, "low": 0.05692, "close": 0.05779, "volume": 5851124.0, "close_time": 1765897199999, "quote_volume": 336179.48694, "trades": 4931, "taker_buy_base": 2230913.0, "taker_buy_quote": 128227.33377 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0578, "high": 0.05817, "low": 0.05749, "close": 0.05803, "volume": 1536804.0, "close_time": 1765900799999, "quote_volume": 88889.72636, "trades": 2358, "taker_buy_base": 978497.0, "taker_buy_quote": 56619.013 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.05802, "high": 0.0582, "low": 0.0577, "close": 0.05795, "volume": 981619.0, "close_time": 1765904399999, "quote_volume": 56921.13991, "trades": 1457, "taker_buy_base": 314383.0, "taker_buy_quote": 18223.76764 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.05796, "high": 0.05816, "low": 0.05749, "close": 0.05749, "volume": 585967.0, "close_time": 1765907999999, "quote_volume": 33861.04306, "trades": 971, "taker_buy_base": 359593.0, "taker_buy_quote": 20773.04615 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.05751, "high": 0.05811, "low": 0.05738, "close": 0.05797, "volume": 575947.0, "close_time": 1765911599999, "quote_volume": 33191.29236, "trades": 829, "taker_buy_base": 323557.0, "taker_buy_quote": 18634.57835 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.05797, "high": 0.05844, "low": 0.05774, "close": 0.05838, "volume": 679001.0, "close_time": 1765915199999, "quote_volume": 39423.80816, "trades": 896, "taker_buy_base": 163710.0, "taker_buy_quote": 9519.34884 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.05837, "high": 0.05891, "low": 0.05832, "close": 0.05891, "volume": 752765.0, "close_time": 1765918799999, "quote_volume": 44112.41339, "trades": 778, "taker_buy_base": 244423.0, "taker_buy_quote": 14317.93938 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.05891, "high": 0.05926, "low": 0.05883, "close": 0.0592, "volume": 648147.0, "close_time": 1765922399999, "quote_volume": 38255.63816, "trades": 806, "taker_buy_base": 227775.0, "taker_buy_quote": 13441.67939 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.05921, "high": 0.05977, "low": 0.05899, "close": 0.05974, "volume": 1292625.0, "close_time": 1765925999999, "quote_volume": 76932.4375, "trades": 727, "taker_buy_base": 521880.0, "taker_buy_quote": 31062.62772 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.05975, "high": 0.05995, "low": 0.05946, "close": 0.05986, "volume": 1056763.0, "close_time": 1765929599999, "quote_volume": 63129.32317, "trades": 1039, "taker_buy_base": 439691.0, "taker_buy_quote": 26280.87307 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.05985, "high": 0.05995, "low": 0.0596, "close": 0.05983, "volume": 753629.0, "close_time": 1765933199999, "quote_volume": 45028.38494, "trades": 769, "taker_buy_base": 405897.0, "taker_buy_quote": 24240.23218 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.05985, "high": 0.06018, "low": 0.05949, "close": 0.05972, "volume": 2520553.0, "close_time": 1765936799999, "quote_volume": 151063.33059, "trades": 812, "taker_buy_base": 1867056.0, "taker_buy_quote": 111938.52486 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.05971, "high": 0.05992, "low": 0.05931, "close": 0.05982, "volume": 1098608.0, "close_time": 1765940399999, "quote_volume": 65493.45744, "trades": 977, "taker_buy_base": 549847.0, "taker_buy_quote": 32740.13438 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.05983, "high": 0.06012, "low": 0.05967, "close": 0.06009, "volume": 1071415.0, "close_time": 1765943999999, "quote_volume": 64210.38607, "trades": 840, "taker_buy_base": 304707.0, "taker_buy_quote": 18255.07368 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0601, "high": 0.06033, "low": 0.05958, "close": 0.05987, "volume": 4169677.0, "close_time": 1765947599999, "quote_volume": 249471.80836, "trades": 6446, "taker_buy_base": 1369134.0, "taker_buy_quote": 81915.86339 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.05989, "high": 0.06071, "low": 0.05961, "close": 0.06061, "volume": 3473419.0, "close_time": 1765951199999, "quote_volume": 208674.09293, "trades": 4426, "taker_buy_base": 1279644.0, "taker_buy_quote": 76982.66699 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.06058, "high": 0.06097, "low": 0.06023, "close": 0.06024, "volume": 1496800.0, "close_time": 1765954799999, "quote_volume": 90837.38527, "trades": 866, "taker_buy_base": 478755.0, "taker_buy_quote": 29042.32133 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.06026, "high": 0.06074, "low": 0.05998, "close": 0.06015, "volume": 2094959.0, "close_time": 1765958399999, "quote_volume": 126037.82479, "trades": 1287, "taker_buy_base": 1280920.0, "taker_buy_quote": 77029.76843 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.06015, "high": 0.06026, "low": 0.05985, "close": 0.06016, "volume": 1539204.0, "close_time": 1765961999999, "quote_volume": 92490.03539, "trades": 1460, "taker_buy_base": 606416.0, "taker_buy_quote": 36434.55557 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.06017, "high": 0.0603, "low": 0.05927, "close": 0.05946, "volume": 1981512.0, "close_time": 1765965599999, "quote_volume": 118265.44545, "trades": 2150, "taker_buy_base": 1246742.0, "taker_buy_quote": 74374.57558 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.05947, "high": 0.06038, "low": 0.0592, "close": 0.06034, "volume": 2121370.0, "close_time": 1765969199999, "quote_volume": 126736.674, "trades": 2414, "taker_buy_base": 1164675.0, "taker_buy_quote": 69540.76939 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.06031, "high": 0.0604, "low": 0.05987, "close": 0.06028, "volume": 1690261.0, "close_time": 1765972799999, "quote_volume": 101589.83395, "trades": 2095, "taker_buy_base": 900922.0, "taker_buy_quote": 54166.45546 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.06027, "high": 0.06041, "low": 0.05953, "close": 0.05971, "volume": 2127053.0, "close_time": 1765976399999, "quote_volume": 127560.26175, "trades": 1845, "taker_buy_base": 1050895.0, "taker_buy_quote": 63033.3035 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0597, "high": 0.0599, "low": 0.05944, "close": 0.05962, "volume": 1370749.0, "close_time": 1765979999999, "quote_volume": 81812.8926, "trades": 1736, "taker_buy_base": 833026.0, "taker_buy_quote": 49722.15779 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.05962, "high": 0.06028, "low": 0.05887, "close": 0.06027, "volume": 2818296.0, "close_time": 1765983599999, "quote_volume": 167818.0569, "trades": 2963, "taker_buy_base": 1583201.0, "taker_buy_quote": 94276.10886 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.06029, "high": 0.06056, "low": 0.05945, "close": 0.05957, "volume": 3451187.0, "close_time": 1765987199999, "quote_volume": 207151.55387, "trades": 4128, "taker_buy_base": 1455902.0, "taker_buy_quote": 87368.07025 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.05957, "high": 0.05971, "low": 0.05816, "close": 0.05845, "volume": 4422932.0, "close_time": 1765990799999, "quote_volume": 259783.81016, "trades": 3959, "taker_buy_base": 2641315.0, "taker_buy_quote": 154989.13091 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.05845, "high": 0.05853, "low": 0.05758, "close": 0.05764, "volume": 4689098.0, "close_time": 1765994399999, "quote_volume": 271838.41957, "trades": 2126, "taker_buy_base": 3421003.0, "taker_buy_quote": 198423.15316 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.05765, "high": 0.05768, "low": 0.05657, "close": 0.05669, "volume": 2019953.0, "close_time": 1765997999999, "quote_volume": 115474.8995, "trades": 1790, "taker_buy_base": 1392955.0, "taker_buy_quote": 79659.37209 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0567, "high": 0.05743, "low": 0.05628, "close": 0.05734, "volume": 4246191.0, "close_time": 1766001599999, "quote_volume": 241152.04385, "trades": 2168, "taker_buy_base": 3103759.0, "taker_buy_quote": 176295.50343 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.05733, "high": 0.05736, "low": 0.05635, "close": 0.05642, "volume": 4822542.0, "close_time": 1766005199999, "quote_volume": 274699.6717, "trades": 1991, "taker_buy_base": 3462660.0, "taker_buy_quote": 197317.28631 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.05641, "high": 0.05647, "low": 0.05578, "close": 0.05626, "volume": 2514787.0, "close_time": 1766008799999, "quote_volume": 141163.16347, "trades": 1879, "taker_buy_base": 1313226.0, "taker_buy_quote": 73748.94687 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.05628, "high": 0.05694, "low": 0.05609, "close": 0.05689, "volume": 1225717.0, "close_time": 1766012399999, "quote_volume": 69117.75588, "trades": 558, "taker_buy_base": 661758.0, "taker_buy_quote": 37353.12249 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.05691, "high": 0.05692, "low": 0.05675, "close": 0.05691, "volume": 599651.0, "close_time": 1766015999999, "quote_volume": 34069.48477, "trades": 664, "taker_buy_base": 277509.0, "taker_buy_quote": 15763.92105 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0569, "high": 0.05807, "low": 0.05661, "close": 0.05797, "volume": 1451954.0, "close_time": 1766019599999, "quote_volume": 83659.15477, "trades": 1753, "taker_buy_base": 495348.0, "taker_buy_quote": 28545.64048 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.05796, "high": 0.05801, "low": 0.05736, "close": 0.05756, "volume": 930536.0, "close_time": 1766023199999, "quote_volume": 53606.93363, "trades": 1379, "taker_buy_base": 260125.0, "taker_buy_quote": 14978.44091 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.05757, "high": 0.05844, "low": 0.05744, "close": 0.05835, "volume": 773998.0, "close_time": 1766026799999, "quote_volume": 44961.95148, "trades": 1333, "taker_buy_base": 304202.0, "taker_buy_quote": 17679.22702 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.05835, "high": 0.05835, "low": 0.05778, "close": 0.05796, "volume": 426970.0, "close_time": 1766030399999, "quote_volume": 24758.47614, "trades": 872, "taker_buy_base": 178249.0, "taker_buy_quote": 10333.81471 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.05795, "high": 0.05843, "low": 0.05795, "close": 0.05833, "volume": 401132.0, "close_time": 1766033999999, "quote_volume": 23382.8523, "trades": 680, "taker_buy_base": 218883.0, "taker_buy_quote": 12757.08541 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.05832, "high": 0.05842, "low": 0.05804, "close": 0.05822, "volume": 495826.0, "close_time": 1766037599999, "quote_volume": 28907.8081, "trades": 779, "taker_buy_base": 124741.0, "taker_buy_quote": 7273.04078 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.05822, "high": 0.0585, "low": 0.05804, "close": 0.05809, "volume": 630708.0, "close_time": 1766041199999, "quote_volume": 36751.86244, "trades": 852, "taker_buy_base": 262594.0, "taker_buy_quote": 15290.56189 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0581, "high": 0.05823, "low": 0.05777, "close": 0.0579, "volume": 1038208.0, "close_time": 1766044799999, "quote_volume": 60143.58971, "trades": 1056, "taker_buy_base": 476547.0, "taker_buy_quote": 27607.2019 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.05791, "high": 0.05827, "low": 0.05766, "close": 0.05788, "volume": 2060910.0, "close_time": 1766048399999, "quote_volume": 119378.72788, "trades": 1561, "taker_buy_base": 1021188.0, "taker_buy_quote": 59145.15406 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.05787, "high": 0.05808, "low": 0.05776, "close": 0.058, "volume": 652556.0, "close_time": 1766051999999, "quote_volume": 37800.67557, "trades": 711, "taker_buy_base": 383067.0, "taker_buy_quote": 22195.53363 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.05801, "high": 0.05833, "low": 0.05789, "close": 0.05813, "volume": 832426.0, "close_time": 1766055599999, "quote_volume": 48337.06751, "trades": 682, "taker_buy_base": 390464.0, "taker_buy_quote": 22674.88457 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.05813, "high": 0.0583, "low": 0.05798, "close": 0.05824, "volume": 509236.0, "close_time": 1766059199999, "quote_volume": 29604.5093, "trades": 498, "taker_buy_base": 266245.0, "taker_buy_quote": 15483.22071 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.05825, "high": 0.05881, "low": 0.0582, "close": 0.05879, "volume": 1804947.0, "close_time": 1766062799999, "quote_volume": 105734.00664, "trades": 1114, "taker_buy_base": 1065869.0, "taker_buy_quote": 62467.97297 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0588, "high": 0.05977, "low": 0.0587, "close": 0.05948, "volume": 2283781.0, "close_time": 1766066399999, "quote_volume": 135309.7912, "trades": 3122, "taker_buy_base": 1090612.0, "taker_buy_quote": 64625.29801 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.05947, "high": 0.05976, "low": 0.05901, "close": 0.05946, "volume": 1449570.0, "close_time": 1766069999999, "quote_volume": 86073.85125, "trades": 2166, "taker_buy_base": 933859.0, "taker_buy_quote": 55473.44342 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.05947, "high": 0.05963, "low": 0.05898, "close": 0.05921, "volume": 1358330.0, "close_time": 1766073599999, "quote_volume": 80575.77877, "trades": 1851, "taker_buy_base": 750576.0, "taker_buy_quote": 44502.43688 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.05922, "high": 0.0597, "low": 0.0591, "close": 0.05965, "volume": 1263220.0, "close_time": 1766077199999, "quote_volume": 75043.63793, "trades": 1164, "taker_buy_base": 833958.0, "taker_buy_quote": 49521.90405 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.05964, "high": 0.05964, "low": 0.05754, "close": 0.05863, "volume": 2872129.0, "close_time": 1766080799999, "quote_volume": 168000.89218, "trades": 3930, "taker_buy_base": 1582854.0, "taker_buy_quote": 92405.35651 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.05863, "high": 0.05905, "low": 0.05823, "close": 0.0583, "volume": 1703599.0, "close_time": 1766084399999, "quote_volume": 99991.4737, "trades": 1945, "taker_buy_base": 792830.0, "taker_buy_quote": 46568.36141 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.05829, "high": 0.05868, "low": 0.05677, "close": 0.05694, "volume": 3936742.0, "close_time": 1766087999999, "quote_volume": 227014.00159, "trades": 4093, "taker_buy_base": 1820529.0, "taker_buy_quote": 104886.94979 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.05695, "high": 0.05744, "low": 0.05686, "close": 0.05687, "volume": 4282156.0, "close_time": 1766091599999, "quote_volume": 245105.09513, "trades": 2248, "taker_buy_base": 2862057.0, "taker_buy_quote": 163887.16728 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.05686, "high": 0.057, "low": 0.05658, "close": 0.05698, "volume": 4754014.0, "close_time": 1766095199999, "quote_volume": 270457.51473, "trades": 2227, "taker_buy_base": 3177386.0, "taker_buy_quote": 180898.75724 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.05698, "high": 0.057, "low": 0.05659, "close": 0.05678, "volume": 1349662.0, "close_time": 1766098799999, "quote_volume": 76794.26095, "trades": 545, "taker_buy_base": 920806.0, "taker_buy_quote": 52421.04143 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.05677, "high": 0.057, "low": 0.05635, "close": 0.05641, "volume": 3091021.0, "close_time": 1766102399999, "quote_volume": 174927.0691, "trades": 1474, "taker_buy_base": 1709257.0, "taker_buy_quote": 96712.54119 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.05642, "high": 0.0565, "low": 0.05601, "close": 0.05649, "volume": 1329676.0, "close_time": 1766105999999, "quote_volume": 74850.29373, "trades": 998, "taker_buy_base": 663321.0, "taker_buy_quote": 37302.25349 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0565, "high": 0.05686, "low": 0.05626, "close": 0.05667, "volume": 445427.0, "close_time": 1766109599999, "quote_volume": 25193.58428, "trades": 687, "taker_buy_base": 149573.0, "taker_buy_quote": 8454.22588 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.05666, "high": 0.05733, "low": 0.05646, "close": 0.05718, "volume": 2999540.0, "close_time": 1766113199999, "quote_volume": 170989.26892, "trades": 1119, "taker_buy_base": 2309892.0, "taker_buy_quote": 131686.49559 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.05718, "high": 0.05873, "low": 0.05715, "close": 0.05837, "volume": 3501768.0, "close_time": 1766116799999, "quote_volume": 202498.27435, "trades": 3420, "taker_buy_base": 1822236.0, "taker_buy_quote": 105260.10666 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.05837, "high": 0.0589, "low": 0.05808, "close": 0.05857, "volume": 928808.0, "close_time": 1766120399999, "quote_volume": 54489.79238, "trades": 1218, "taker_buy_base": 511126.0, "taker_buy_quote": 30004.66557 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.05856, "high": 0.05863, "low": 0.05826, "close": 0.05838, "volume": 673543.0, "close_time": 1766123999999, "quote_volume": 39376.50129, "trades": 872, "taker_buy_base": 282099.0, "taker_buy_quote": 16491.92432 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.05837, "high": 0.05928, "low": 0.05836, "close": 0.05916, "volume": 887074.0, "close_time": 1766127599999, "quote_volume": 52256.09477, "trades": 910, "taker_buy_base": 504846.0, "taker_buy_quote": 29723.89082 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.05917, "high": 0.0597, "low": 0.059, "close": 0.05941, "volume": 2328259.0, "close_time": 1766131199999, "quote_volume": 138321.37647, "trades": 1686, "taker_buy_base": 763197.0, "taker_buy_quote": 45328.5801 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.05942, "high": 0.05962, "low": 0.05933, "close": 0.05956, "volume": 552667.0, "close_time": 1766134799999, "quote_volume": 32877.08046, "trades": 864, "taker_buy_base": 198894.0, "taker_buy_quote": 11833.67438 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.05955, "high": 0.05997, "low": 0.05951, "close": 0.05987, "volume": 964331.0, "close_time": 1766138399999, "quote_volume": 57609.51551, "trades": 779, "taker_buy_base": 496693.0, "taker_buy_quote": 29663.22546 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.05989, "high": 0.06013, "low": 0.05953, "close": 0.0598, "volume": 1316872.0, "close_time": 1766141999999, "quote_volume": 78813.00885, "trades": 1202, "taker_buy_base": 529547.0, "taker_buy_quote": 31675.06601 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.05979, "high": 0.0601, "low": 0.05927, "close": 0.05972, "volume": 1956909.0, "close_time": 1766145599999, "quote_volume": 116730.60182, "trades": 1480, "taker_buy_base": 816487.0, "taker_buy_quote": 48689.57439 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.05972, "high": 0.06036, "low": 0.05962, "close": 0.06015, "volume": 1698482.0, "close_time": 1766149199999, "quote_volume": 101957.48592, "trades": 1481, "taker_buy_base": 1006660.0, "taker_buy_quote": 60412.95386 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.06016, "high": 0.06052, "low": 0.06006, "close": 0.06026, "volume": 1213216.0, "close_time": 1766152799999, "quote_volume": 73161.94466, "trades": 1089, "taker_buy_base": 502607.0, "taker_buy_quote": 30299.26068 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.06026, "high": 0.06054, "low": 0.05983, "close": 0.06011, "volume": 2997750.0, "close_time": 1766156399999, "quote_volume": 180638.59536, "trades": 2329, "taker_buy_base": 1439643.0, "taker_buy_quote": 86734.33778 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.06012, "high": 0.06067, "low": 0.05928, "close": 0.05968, "volume": 1983196.0, "close_time": 1766159999999, "quote_volume": 118617.53567, "trades": 2532, "taker_buy_base": 1241001.0, "taker_buy_quote": 74164.31819 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.05967, "high": 0.0602, "low": 0.05916, "close": 0.05941, "volume": 2722112.0, "close_time": 1766163599999, "quote_volume": 162089.40597, "trades": 1607, "taker_buy_base": 1774768.0, "taker_buy_quote": 105591.0743 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.05941, "high": 0.05941, "low": 0.05764, "close": 0.05764, "volume": 7537703.0, "close_time": 1766167199999, "quote_volume": 442894.91844, "trades": 3256, "taker_buy_base": 5852020.0, "taker_buy_quote": 343866.32843 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.05766, "high": 0.0589, "low": 0.05734, "close": 0.05883, "volume": 6145985.0, "close_time": 1766170799999, "quote_volume": 355609.18153, "trades": 3106, "taker_buy_base": 4715529.0, "taker_buy_quote": 272418.44025 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.05884, "high": 0.05952, "low": 0.0588, "close": 0.05938, "volume": 1002996.0, "close_time": 1766174399999, "quote_volume": 59408.79891, "trades": 1246, "taker_buy_base": 412975.0, "taker_buy_quote": 24473.17381 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.05939, "high": 0.05987, "low": 0.05939, "close": 0.0597, "volume": 703371.0, "close_time": 1766177999999, "quote_volume": 41966.45542, "trades": 1052, "taker_buy_base": 271746.0, "taker_buy_quote": 16218.54118 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.05969, "high": 0.05969, "low": 0.0593, "close": 0.05942, "volume": 406384.0, "close_time": 1766181599999, "quote_volume": 24176.07087, "trades": 551, "taker_buy_base": 68183.0, "taker_buy_quote": 4055.69803 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.05941, "high": 0.06008, "low": 0.05933, "close": 0.06002, "volume": 1157579.0, "close_time": 1766185199999, "quote_volume": 69298.70036, "trades": 1020, "taker_buy_base": 408969.0, "taker_buy_quote": 24475.2235 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.06005, "high": 0.06005, "low": 0.05972, "close": 0.05995, "volume": 395225.0, "close_time": 1766188799999, "quote_volume": 23678.91463, "trades": 707, "taker_buy_base": 81959.0, "taker_buy_quote": 4912.85195 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.05996, "high": 0.06029, "low": 0.05995, "close": 0.06025, "volume": 545195.0, "close_time": 1766192399999, "quote_volume": 32816.06506, "trades": 690, "taker_buy_base": 211315.0, "taker_buy_quote": 12720.0691 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.06026, "high": 0.06029, "low": 0.06011, "close": 0.06023, "volume": 144438.0, "close_time": 1766195999999, "quote_volume": 8701.28555, "trades": 197, "taker_buy_base": 61554.0, "taker_buy_quote": 3706.35435 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.06024, "high": 0.06054, "low": 0.06023, "close": 0.0605, "volume": 148334.0, "close_time": 1766199599999, "quote_volume": 8963.61339, "trades": 228, "taker_buy_base": 80017.0, "taker_buy_quote": 4835.846 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0605, "high": 0.06167, "low": 0.0605, "close": 0.06159, "volume": 3943705.0, "close_time": 1766203199999, "quote_volume": 240909.10258, "trades": 2849, "taker_buy_base": 2194591.0, "taker_buy_quote": 134025.87301 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.06162, "high": 0.06197, "low": 0.06118, "close": 0.0613, "volume": 2510406.0, "close_time": 1766206799999, "quote_volume": 154546.18979, "trades": 2744, "taker_buy_base": 1041514.0, "taker_buy_quote": 64146.22482 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.06129, "high": 0.06183, "low": 0.06122, "close": 0.06154, "volume": 496210.0, "close_time": 1766210399999, "quote_volume": 30554.0066, "trades": 779, "taker_buy_base": 233959.0, "taker_buy_quote": 14401.31157 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.06155, "high": 0.06177, "low": 0.06148, "close": 0.06168, "volume": 268755.0, "close_time": 1766213999999, "quote_volume": 16575.89558, "trades": 391, "taker_buy_base": 136460.0, "taker_buy_quote": 8416.73126 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.06169, "high": 0.06233, "low": 0.06152, "close": 0.06227, "volume": 1781636.0, "close_time": 1766217599999, "quote_volume": 110527.59093, "trades": 899, "taker_buy_base": 1139071.0, "taker_buy_quote": 70659.52784 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.06231, "high": 0.06278, "low": 0.06215, "close": 0.06237, "volume": 1426181.0, "close_time": 1766221199999, "quote_volume": 89078.9628, "trades": 1648, "taker_buy_base": 733551.0, "taker_buy_quote": 45828.59349 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.06238, "high": 0.06286, "low": 0.06226, "close": 0.0627, "volume": 1115255.0, "close_time": 1766224799999, "quote_volume": 69751.97851, "trades": 920, "taker_buy_base": 542461.0, "taker_buy_quote": 33923.6113 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.06271, "high": 0.06286, "low": 0.06212, "close": 0.06246, "volume": 1211995.0, "close_time": 1766228399999, "quote_volume": 75751.21723, "trades": 1053, "taker_buy_base": 499164.0, "taker_buy_quote": 31232.71945 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.06246, "high": 0.063, "low": 0.06244, "close": 0.06286, "volume": 1501662.0, "close_time": 1766231999999, "quote_volume": 94333.10449, "trades": 1004, "taker_buy_base": 910705.0, "taker_buy_quote": 57214.95244 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.06292, "high": 0.06302, "low": 0.06255, "close": 0.06297, "volume": 733204.0, "close_time": 1766235599999, "quote_volume": 46071.92422, "trades": 555, "taker_buy_base": 277298.0, "taker_buy_quote": 17430.49032 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.063, "high": 0.06312, "low": 0.06261, "close": 0.06312, "volume": 671715.0, "close_time": 1766239199999, "quote_volume": 42210.84947, "trades": 631, "taker_buy_base": 218902.0, "taker_buy_quote": 13752.69876 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.06312, "high": 0.06316, "low": 0.06254, "close": 0.06272, "volume": 1129793.0, "close_time": 1766242799999, "quote_volume": 70890.79862, "trades": 785, "taker_buy_base": 674541.0, "taker_buy_quote": 42284.65546 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.06273, "high": 0.06316, "low": 0.06261, "close": 0.06309, "volume": 898459.0, "close_time": 1766246399999, "quote_volume": 56558.44589, "trades": 856, "taker_buy_base": 313806.0, "taker_buy_quote": 19756.15707 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.06309, "high": 0.0633, "low": 0.06251, "close": 0.06261, "volume": 1425908.0, "close_time": 1766249999999, "quote_volume": 89921.85012, "trades": 1237, "taker_buy_base": 603705.0, "taker_buy_quote": 38044.49259 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.06262, "high": 0.06282, "low": 0.0625, "close": 0.06276, "volume": 466239.0, "close_time": 1766253599999, "quote_volume": 29236.5217, "trades": 630, "taker_buy_base": 207256.0, "taker_buy_quote": 12997.11567 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.06276, "high": 0.06316, "low": 0.06276, "close": 0.06282, "volume": 683051.0, "close_time": 1766257199999, "quote_volume": 43028.68461, "trades": 720, "taker_buy_base": 286678.0, "taker_buy_quote": 18057.80222 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.06283, "high": 0.06321, "low": 0.06276, "close": 0.06299, "volume": 560358.0, "close_time": 1766260799999, "quote_volume": 35321.63084, "trades": 690, "taker_buy_base": 253387.0, "taker_buy_quote": 15970.83346 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.06293, "high": 0.06327, "low": 0.06293, "close": 0.06309, "volume": 765366.0, "close_time": 1766264399999, "quote_volume": 48357.17412, "trades": 658, "taker_buy_base": 383101.0, "taker_buy_quote": 24206.66103 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.06309, "high": 0.06337, "low": 0.06292, "close": 0.06332, "volume": 705387.0, "close_time": 1766267999999, "quote_volume": 44564.89017, "trades": 754, "taker_buy_base": 377927.0, "taker_buy_quote": 23870.55946 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.06332, "high": 0.06358, "low": 0.06319, "close": 0.06323, "volume": 894223.0, "close_time": 1766271599999, "quote_volume": 56666.68541, "trades": 811, "taker_buy_base": 497824.0, "taker_buy_quote": 31550.04251 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.06322, "high": 0.06331, "low": 0.0629, "close": 0.06321, "volume": 529666.0, "close_time": 1766275199999, "quote_volume": 33415.36787, "trades": 831, "taker_buy_base": 275057.0, "taker_buy_quote": 17349.21561 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.06322, "high": 0.06369, "low": 0.06304, "close": 0.06344, "volume": 1707796.0, "close_time": 1766278799999, "quote_volume": 108332.20128, "trades": 2028, "taker_buy_base": 788560.0, "taker_buy_quote": 50050.09267 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.06344, "high": 0.06344, "low": 0.0625, "close": 0.06262, "volume": 1504487.0, "close_time": 1766282399999, "quote_volume": 94472.75994, "trades": 1366, "taker_buy_base": 905115.0, "taker_buy_quote": 56873.7318 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.06262, "high": 0.06268, "low": 0.06246, "close": 0.06255, "volume": 343874.0, "close_time": 1766285999999, "quote_volume": 21515.22799, "trades": 679, "taker_buy_base": 192599.0, "taker_buy_quote": 12047.86366 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.06254, "high": 0.06304, "low": 0.06224, "close": 0.06296, "volume": 870212.0, "close_time": 1766289599999, "quote_volume": 54593.15875, "trades": 1287, "taker_buy_base": 427297.0, "taker_buy_quote": 26794.13881 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.06296, "high": 0.06324, "low": 0.06277, "close": 0.06316, "volume": 523595.0, "close_time": 1766293199999, "quote_volume": 33019.8546, "trades": 776, "taker_buy_base": 254178.0, "taker_buy_quote": 16036.64237 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.06317, "high": 0.06359, "low": 0.06317, "close": 0.06351, "volume": 814129.0, "close_time": 1766296799999, "quote_volume": 51610.55427, "trades": 1252, "taker_buy_base": 401267.0, "taker_buy_quote": 25432.84176 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.06351, "high": 0.06361, "low": 0.06332, "close": 0.06335, "volume": 364027.0, "close_time": 1766300399999, "quote_volume": 23118.69051, "trades": 668, "taker_buy_base": 155150.0, "taker_buy_quote": 9854.3586 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.06335, "high": 0.06339, "low": 0.06282, "close": 0.06317, "volume": 1830964.0, "close_time": 1766303999999, "quote_volume": 115455.63376, "trades": 1370, "taker_buy_base": 785899.0, "taker_buy_quote": 49522.19356 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.06317, "high": 0.06321, "low": 0.06266, "close": 0.06309, "volume": 2091584.0, "close_time": 1766307599999, "quote_volume": 131618.13778, "trades": 1278, "taker_buy_base": 896199.0, "taker_buy_quote": 56327.67165 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0631, "high": 0.06332, "low": 0.06301, "close": 0.06326, "volume": 834294.0, "close_time": 1766311199999, "quote_volume": 52698.44604, "trades": 930, "taker_buy_base": 305865.0, "taker_buy_quote": 19310.4845 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.06327, "high": 0.0637, "low": 0.06322, "close": 0.06364, "volume": 1430551.0, "close_time": 1766314799999, "quote_volume": 90864.26701, "trades": 1126, "taker_buy_base": 503485.0, "taker_buy_quote": 31965.35975 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.06365, "high": 0.06365, "low": 0.06323, "close": 0.06337, "volume": 409758.0, "close_time": 1766318399999, "quote_volume": 25964.18448, "trades": 608, "taker_buy_base": 155986.0, "taker_buy_quote": 9883.60706 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.06338, "high": 0.06342, "low": 0.06285, "close": 0.06321, "volume": 1947717.0, "close_time": 1766321999999, "quote_volume": 123087.35532, "trades": 1910, "taker_buy_base": 1028416.0, "taker_buy_quote": 64961.31105 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.06322, "high": 0.06341, "low": 0.06295, "close": 0.06316, "volume": 1337747.0, "close_time": 1766325599999, "quote_volume": 84519.34826, "trades": 1926, "taker_buy_base": 515938.0, "taker_buy_quote": 32592.55603 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.06315, "high": 0.06367, "low": 0.06313, "close": 0.06358, "volume": 1308855.0, "close_time": 1766329199999, "quote_volume": 83120.7392, "trades": 1390, "taker_buy_base": 657787.0, "taker_buy_quote": 41767.22106 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.06358, "high": 0.06402, "low": 0.06334, "close": 0.06398, "volume": 1032693.0, "close_time": 1766332799999, "quote_volume": 65780.53048, "trades": 1068, "taker_buy_base": 489795.0, "taker_buy_quote": 31203.35692 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.06397, "high": 0.06397, "low": 0.06335, "close": 0.06379, "volume": 658657.0, "close_time": 1766336399999, "quote_volume": 41871.19411, "trades": 696, "taker_buy_base": 374561.0, "taker_buy_quote": 23794.74067 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.06379, "high": 0.06484, "low": 0.06358, "close": 0.06398, "volume": 3553365.0, "close_time": 1766339999999, "quote_volume": 228805.8759, "trades": 2363, "taker_buy_base": 2325782.0, "taker_buy_quote": 149809.23068 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.06401, "high": 0.06503, "low": 0.06383, "close": 0.06493, "volume": 2577368.0, "close_time": 1766343599999, "quote_volume": 166467.81936, "trades": 1501, "taker_buy_base": 1179101.0, "taker_buy_quote": 76183.38901 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.06494, "high": 0.06509, "low": 0.06449, "close": 0.06467, "volume": 1056821.0, "close_time": 1766347199999, "quote_volume": 68401.60833, "trades": 1021, "taker_buy_base": 378017.0, "taker_buy_quote": 24456.9313 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.06469, "high": 0.06544, "low": 0.06453, "close": 0.06537, "volume": 1996185.0, "close_time": 1766350799999, "quote_volume": 129955.89194, "trades": 1032, "taker_buy_base": 1477263.0, "taker_buy_quote": 96229.12456 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.06537, "high": 0.06544, "low": 0.06495, "close": 0.06532, "volume": 806526.0, "close_time": 1766354399999, "quote_volume": 52601.1819, "trades": 857, "taker_buy_base": 430648.0, "taker_buy_quote": 28090.09231 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.06533, "high": 0.06613, "low": 0.06494, "close": 0.06518, "volume": 4488215.0, "close_time": 1766357999999, "quote_volume": 293962.44702, "trades": 2432, "taker_buy_base": 1788521.0, "taker_buy_quote": 117115.6286 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.06524, "high": 0.06619, "low": 0.06524, "close": 0.06616, "volume": 1288752.0, "close_time": 1766361599999, "quote_volume": 84805.19375, "trades": 1242, "taker_buy_base": 464387.0, "taker_buy_quote": 30556.39296 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.06615, "high": 0.067, "low": 0.06557, "close": 0.06679, "volume": 3188724.0, "close_time": 1766365199999, "quote_volume": 211593.43975, "trades": 2294, "taker_buy_base": 1348636.0, "taker_buy_quote": 89386.526 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.06683, "high": 0.0681, "low": 0.06683, "close": 0.0674, "volume": 3390950.0, "close_time": 1766368799999, "quote_volume": 228933.31995, "trades": 2445, "taker_buy_base": 1619882.0, "taker_buy_quote": 109369.25332 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.06744, "high": 0.06831, "low": 0.06672, "close": 0.0682, "volume": 4041224.0, "close_time": 1766372399999, "quote_volume": 273427.53261, "trades": 2537, "taker_buy_base": 1564056.0, "taker_buy_quote": 105858.5623 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.06817, "high": 0.06822, "low": 0.0672, "close": 0.06725, "volume": 2378543.0, "close_time": 1766375999999, "quote_volume": 160922.95281, "trades": 2028, "taker_buy_base": 1121470.0, "taker_buy_quote": 75854.14944 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.06722, "high": 0.06769, "low": 0.06643, "close": 0.0666, "volume": 1569208.0, "close_time": 1766379599999, "quote_volume": 105166.75123, "trades": 1385, "taker_buy_base": 782374.0, "taker_buy_quote": 52410.27628 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.06658, "high": 0.06726, "low": 0.06628, "close": 0.06706, "volume": 2076086.0, "close_time": 1766383199999, "quote_volume": 138777.18117, "trades": 1220, "taker_buy_base": 827276.0, "taker_buy_quote": 55130.19102 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.06705, "high": 0.06728, "low": 0.06606, "close": 0.06616, "volume": 2148941.0, "close_time": 1766386799999, "quote_volume": 143060.68285, "trades": 1309, "taker_buy_base": 1018816.0, "taker_buy_quote": 67797.57579 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.06615, "high": 0.06632, "low": 0.06528, "close": 0.06557, "volume": 2926017.0, "close_time": 1766390399999, "quote_volume": 192460.04351, "trades": 1897, "taker_buy_base": 1291467.0, "taker_buy_quote": 85022.79582 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.06562, "high": 0.06699, "low": 0.06557, "close": 0.06669, "volume": 2595925.0, "close_time": 1766393999999, "quote_volume": 172750.34237, "trades": 1785, "taker_buy_base": 1364899.0, "taker_buy_quote": 90850.62483 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.06671, "high": 0.06782, "low": 0.06665, "close": 0.06774, "volume": 2913219.0, "close_time": 1766397599999, "quote_volume": 195777.1027, "trades": 1343, "taker_buy_base": 2141219.0, "taker_buy_quote": 143812.335 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.06774, "high": 0.06803, "low": 0.06756, "close": 0.06799, "volume": 2656156.0, "close_time": 1766401199999, "quote_volume": 180017.95878, "trades": 1513, "taker_buy_base": 906505.0, "taker_buy_quote": 61467.73038 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.068, "high": 0.06879, "low": 0.06793, "close": 0.06835, "volume": 2522207.0, "close_time": 1766404799999, "quote_volume": 172753.87885, "trades": 1380, "taker_buy_base": 1239992.0, "taker_buy_quote": 84925.9847 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.06834, "high": 0.06878, "low": 0.06785, "close": 0.06802, "volume": 2595924.0, "close_time": 1766408399999, "quote_volume": 177265.61358, "trades": 1113, "taker_buy_base": 1141676.0, "taker_buy_quote": 77964.43395 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.06803, "high": 0.0684, "low": 0.06771, "close": 0.06811, "volume": 2031140.0, "close_time": 1766411999999, "quote_volume": 138084.09125, "trades": 921, "taker_buy_base": 989957.0, "taker_buy_quote": 67306.28614 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.06811, "high": 0.06835, "low": 0.0672, "close": 0.06769, "volume": 1407567.0, "close_time": 1766415599999, "quote_volume": 95400.2357, "trades": 727, "taker_buy_base": 978998.0, "taker_buy_quote": 66374.28688 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.06774, "high": 0.06822, "low": 0.0673, "close": 0.06809, "volume": 2419000.0, "close_time": 1766419199999, "quote_volume": 164193.48659, "trades": 1269, "taker_buy_base": 1319394.0, "taker_buy_quote": 89557.2424 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.06806, "high": 0.0684, "low": 0.0674, "close": 0.0679, "volume": 2235926.0, "close_time": 1766422799999, "quote_volume": 151878.4776, "trades": 1025, "taker_buy_base": 1574709.0, "taker_buy_quote": 106989.75294 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.06794, "high": 0.068, "low": 0.06723, "close": 0.06746, "volume": 1157549.0, "close_time": 1766426399999, "quote_volume": 78301.16907, "trades": 1161, "taker_buy_base": 378572.0, "taker_buy_quote": 25592.40781 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.06746, "high": 0.06785, "low": 0.06731, "close": 0.06766, "volume": 467178.0, "close_time": 1766429999999, "quote_volume": 31579.93807, "trades": 526, "taker_buy_base": 140197.0, "taker_buy_quote": 9479.79273 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.06768, "high": 0.06774, "low": 0.06693, "close": 0.06708, "volume": 1322560.0, "close_time": 1766433599999, "quote_volume": 88919.45966, "trades": 1172, "taker_buy_base": 723268.0, "taker_buy_quote": 48605.51464 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.06709, "high": 0.06747, "low": 0.06698, "close": 0.06705, "volume": 915870.0, "close_time": 1766437199999, "quote_volume": 61538.159, "trades": 854, "taker_buy_base": 541728.0, "taker_buy_quote": 36408.19966 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.06705, "high": 0.06713, "low": 0.06636, "close": 0.06691, "volume": 2035578.0, "close_time": 1766440799999, "quote_volume": 135904.44834, "trades": 1277, "taker_buy_base": 1403783.0, "taker_buy_quote": 93721.05862 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.06695, "high": 0.06728, "low": 0.06657, "close": 0.06715, "volume": 1189102.0, "close_time": 1766444399999, "quote_volume": 79594.46675, "trades": 1151, "taker_buy_base": 732227.0, "taker_buy_quote": 49057.49697 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.06715, "high": 0.06747, "low": 0.06662, "close": 0.0668, "volume": 1967990.0, "close_time": 1766447999999, "quote_volume": 131789.52702, "trades": 2518, "taker_buy_base": 1003597.0, "taker_buy_quote": 67233.48814 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0668, "high": 0.0673, "low": 0.06666, "close": 0.06698, "volume": 1134245.0, "close_time": 1766451599999, "quote_volume": 76051.57623, "trades": 2285, "taker_buy_base": 783877.0, "taker_buy_quote": 52554.99657 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.06698, "high": 0.06736, "low": 0.06671, "close": 0.06678, "volume": 874389.0, "close_time": 1766455199999, "quote_volume": 58645.33086, "trades": 1442, "taker_buy_base": 465053.0, "taker_buy_quote": 31191.84139 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.06677, "high": 0.0669, "low": 0.06631, "close": 0.06639, "volume": 1768463.0, "close_time": 1766458799999, "quote_volume": 117762.6244, "trades": 1503, "taker_buy_base": 959547.0, "taker_buy_quote": 63914.12913 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.06637, "high": 0.06674, "low": 0.06473, "close": 0.06473, "volume": 8467054.0, "close_time": 1766462399999, "quote_volume": 555033.08165, "trades": 5119, "taker_buy_base": 3638448.0, "taker_buy_quote": 238109.08774 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.06472, "high": 0.06527, "low": 0.06436, "close": 0.06459, "volume": 2660571.0, "close_time": 1766465999999, "quote_volume": 172496.42176, "trades": 2416, "taker_buy_base": 1170590.0, "taker_buy_quote": 75898.46135 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0646, "high": 0.06479, "low": 0.06428, "close": 0.06442, "volume": 995082.0, "close_time": 1766469599999, "quote_volume": 64227.78952, "trades": 971, "taker_buy_base": 423257.0, "taker_buy_quote": 27319.67635 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.06441, "high": 0.06458, "low": 0.06401, "close": 0.06456, "volume": 1061254.0, "close_time": 1766473199999, "quote_volume": 68172.75662, "trades": 1291, "taker_buy_base": 650777.0, "taker_buy_quote": 41797.61147 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.06456, "high": 0.06471, "low": 0.06389, "close": 0.06434, "volume": 1318124.0, "close_time": 1766476799999, "quote_volume": 84638.20284, "trades": 1213, "taker_buy_base": 511290.0, "taker_buy_quote": 32817.64727 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.06433, "high": 0.06433, "low": 0.06351, "close": 0.0636, "volume": 2124594.0, "close_time": 1766480399999, "quote_volume": 135525.18044, "trades": 1576, "taker_buy_base": 898793.0, "taker_buy_quote": 57328.79333 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0636, "high": 0.06375, "low": 0.06346, "close": 0.06364, "volume": 679660.0, "close_time": 1766483999999, "quote_volume": 43222.23897, "trades": 780, "taker_buy_base": 479972.0, "taker_buy_quote": 30525.83179 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.06365, "high": 0.06402, "low": 0.06363, "close": 0.06402, "volume": 667846.0, "close_time": 1766487599999, "quote_volume": 42665.85416, "trades": 728, "taker_buy_base": 458868.0, "taker_buy_quote": 29320.17281 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.06399, "high": 0.06424, "low": 0.06378, "close": 0.064, "volume": 516151.0, "close_time": 1766491199999, "quote_volume": 33040.30246, "trades": 714, "taker_buy_base": 204253.0, "taker_buy_quote": 13065.05035 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.06401, "high": 0.06401, "low": 0.06326, "close": 0.06337, "volume": 1349723.0, "close_time": 1766494799999, "quote_volume": 85729.1501, "trades": 1090, "taker_buy_base": 1004117.0, "taker_buy_quote": 63766.56642 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.06336, "high": 0.06355, "low": 0.06287, "close": 0.06342, "volume": 2474922.0, "close_time": 1766498399999, "quote_volume": 156412.53746, "trades": 1651, "taker_buy_base": 1850600.0, "taker_buy_quote": 116885.63358 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.06343, "high": 0.06409, "low": 0.06323, "close": 0.0634, "volume": 2038280.0, "close_time": 1766501999999, "quote_volume": 129914.24233, "trades": 2274, "taker_buy_base": 761779.0, "taker_buy_quote": 48546.29852 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.06342, "high": 0.06407, "low": 0.06318, "close": 0.06406, "volume": 1875202.0, "close_time": 1766505599999, "quote_volume": 119232.72051, "trades": 1728, "taker_buy_base": 675461.0, "taker_buy_quote": 42948.08949 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.06407, "high": 0.06439, "low": 0.06392, "close": 0.06403, "volume": 919723.0, "close_time": 1766509199999, "quote_volume": 59044.2983, "trades": 1432, "taker_buy_base": 454946.0, "taker_buy_quote": 29197.87953 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.06404, "high": 0.0645, "low": 0.06395, "close": 0.06398, "volume": 920625.0, "close_time": 1766512799999, "quote_volume": 59147.16077, "trades": 1055, "taker_buy_base": 479080.0, "taker_buy_quote": 30787.67976 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.06395, "high": 0.06496, "low": 0.06395, "close": 0.0648, "volume": 1610145.0, "close_time": 1766516399999, "quote_volume": 103943.00927, "trades": 1551, "taker_buy_base": 794001.0, "taker_buy_quote": 51183.50136 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.06479, "high": 0.06484, "low": 0.06439, "close": 0.06477, "volume": 708894.0, "close_time": 1766519999999, "quote_volume": 45820.33806, "trades": 881, "taker_buy_base": 377883.0, "taker_buy_quote": 24423.37425 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.06477, "high": 0.06493, "low": 0.06427, "close": 0.06453, "volume": 850886.0, "close_time": 1766523599999, "quote_volume": 54992.03444, "trades": 930, "taker_buy_base": 582517.0, "taker_buy_quote": 37654.68249 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.06454, "high": 0.06477, "low": 0.06439, "close": 0.06477, "volume": 274425.0, "close_time": 1766527199999, "quote_volume": 17717.86011, "trades": 331, "taker_buy_base": 82988.0, "taker_buy_quote": 5358.51238 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.06478, "high": 0.06496, "low": 0.06456, "close": 0.06465, "volume": 551398.0, "close_time": 1766530799999, "quote_volume": 35736.00193, "trades": 456, "taker_buy_base": 170846.0, "taker_buy_quote": 11071.86947 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.06466, "high": 0.06492, "low": 0.06429, "close": 0.06447, "volume": 592919.0, "close_time": 1766534399999, "quote_volume": 38296.41351, "trades": 933, "taker_buy_base": 310278.0, "taker_buy_quote": 20010.47635 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.06448, "high": 0.06522, "low": 0.06439, "close": 0.06515, "volume": 1055764.0, "close_time": 1766537999999, "quote_volume": 68527.63556, "trades": 1199, "taker_buy_base": 551644.0, "taker_buy_quote": 35793.59115 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.06517, "high": 0.06542, "low": 0.06499, "close": 0.06525, "volume": 691736.0, "close_time": 1766541599999, "quote_volume": 45116.04714, "trades": 733, "taker_buy_base": 401816.0, "taker_buy_quote": 26215.32401 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.06525, "high": 0.06545, "low": 0.06494, "close": 0.06524, "volume": 1038677.0, "close_time": 1766545199999, "quote_volume": 67775.91648, "trades": 1025, "taker_buy_base": 648582.0, "taker_buy_quote": 42328.85768 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.06523, "high": 0.06567, "low": 0.06501, "close": 0.06566, "volume": 652943.0, "close_time": 1766548799999, "quote_volume": 42646.94899, "trades": 819, "taker_buy_base": 479979.0, "taker_buy_quote": 31354.0701 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.06567, "high": 0.0664, "low": 0.06544, "close": 0.06624, "volume": 2046149.0, "close_time": 1766552399999, "quote_volume": 134734.97337, "trades": 2175, "taker_buy_base": 1080843.0, "taker_buy_quote": 71165.93714 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.06621, "high": 0.06679, "low": 0.0662, "close": 0.06655, "volume": 1194445.0, "close_time": 1766555999999, "quote_volume": 79482.84324, "trades": 1636, "taker_buy_base": 524801.0, "taker_buy_quote": 34908.03961 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.06655, "high": 0.0667, "low": 0.06579, "close": 0.06596, "volume": 2010150.0, "close_time": 1766559599999, "quote_volume": 132945.62562, "trades": 1737, "taker_buy_base": 809452.0, "taker_buy_quote": 53492.50513 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.06597, "high": 0.0661, "low": 0.06547, "close": 0.06552, "volume": 998442.0, "close_time": 1766563199999, "quote_volume": 65609.11345, "trades": 711, "taker_buy_base": 408221.0, "taker_buy_quote": 26813.50434 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.06551, "high": 0.06585, "low": 0.06517, "close": 0.06555, "volume": 1377553.0, "close_time": 1766566799999, "quote_volume": 90201.83294, "trades": 1265, "taker_buy_base": 722918.0, "taker_buy_quote": 47362.38485 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.06555, "high": 0.06617, "low": 0.06555, "close": 0.06615, "volume": 636665.0, "close_time": 1766570399999, "quote_volume": 41951.74401, "trades": 858, "taker_buy_base": 202544.0, "taker_buy_quote": 13341.7545 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.06612, "high": 0.06692, "low": 0.06595, "close": 0.06659, "volume": 2622653.0, "close_time": 1766573999999, "quote_volume": 174723.32134, "trades": 1465, "taker_buy_base": 1040778.0, "taker_buy_quote": 69328.34273 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0666, "high": 0.06693, "low": 0.0664, "close": 0.06643, "volume": 626245.0, "close_time": 1766577599999, "quote_volume": 41731.03595, "trades": 852, "taker_buy_base": 245618.0, "taker_buy_quote": 16362.58017 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.06645, "high": 0.06738, "low": 0.06638, "close": 0.06732, "volume": 1716771.0, "close_time": 1766581199999, "quote_volume": 114761.43659, "trades": 1404, "taker_buy_base": 773404.0, "taker_buy_quote": 51659.44647 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.06731, "high": 0.06811, "low": 0.06729, "close": 0.06766, "volume": 4714546.0, "close_time": 1766584799999, "quote_volume": 319416.79388, "trades": 3927, "taker_buy_base": 2452015.0, "taker_buy_quote": 166206.42568 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.06766, "high": 0.0679, "low": 0.06657, "close": 0.06756, "volume": 3813944.0, "close_time": 1766588399999, "quote_volume": 256849.63974, "trades": 3047, "taker_buy_base": 1836529.0, "taker_buy_quote": 123625.41275 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.06759, "high": 0.06793, "low": 0.06713, "close": 0.06775, "volume": 1570112.0, "close_time": 1766591999999, "quote_volume": 106191.46178, "trades": 1364, "taker_buy_base": 833508.0, "taker_buy_quote": 56397.06826 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.06778, "high": 0.06828, "low": 0.06765, "close": 0.0681, "volume": 2066673.0, "close_time": 1766595599999, "quote_volume": 140555.3215, "trades": 1959, "taker_buy_base": 737235.0, "taker_buy_quote": 50126.66064 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.06811, "high": 0.06841, "low": 0.06792, "close": 0.06806, "volume": 1417335.0, "close_time": 1766599199999, "quote_volume": 96659.35037, "trades": 1469, "taker_buy_base": 369381.0, "taker_buy_quote": 25185.22677 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.06805, "high": 0.06824, "low": 0.068, "close": 0.06808, "volume": 360281.0, "close_time": 1766602799999, "quote_volume": 24537.85144, "trades": 497, "taker_buy_base": 187886.0, "taker_buy_quote": 12795.24812 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.06808, "high": 0.06808, "low": 0.06756, "close": 0.06758, "volume": 802944.0, "close_time": 1766606399999, "quote_volume": 54412.4804, "trades": 729, "taker_buy_base": 443770.0, "taker_buy_quote": 30066.50397 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.06759, "high": 0.06791, "low": 0.0673, "close": 0.06768, "volume": 692036.0, "close_time": 1766609999999, "quote_volume": 46811.70964, "trades": 715, "taker_buy_base": 455174.0, "taker_buy_quote": 30773.90678 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.06768, "high": 0.06825, "low": 0.06768, "close": 0.06795, "volume": 1012864.0, "close_time": 1766613599999, "quote_volume": 68872.58608, "trades": 805, "taker_buy_base": 671029.0, "taker_buy_quote": 45602.12508 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.06795, "high": 0.06801, "low": 0.06741, "close": 0.06757, "volume": 731637.0, "close_time": 1766617199999, "quote_volume": 49476.57075, "trades": 553, "taker_buy_base": 517237.0, "taker_buy_quote": 34950.77943 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.06755, "high": 0.06785, "low": 0.06742, "close": 0.06781, "volume": 341971.0, "close_time": 1766620799999, "quote_volume": 23119.23205, "trades": 557, "taker_buy_base": 150551.0, "taker_buy_quote": 10175.45961 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.06781, "high": 0.06828, "low": 0.06757, "close": 0.06771, "volume": 1545669.0, "close_time": 1766624399999, "quote_volume": 105147.82134, "trades": 1330, "taker_buy_base": 576849.0, "taker_buy_quote": 39237.31879 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0677, "high": 0.06836, "low": 0.06758, "close": 0.06814, "volume": 690597.0, "close_time": 1766627999999, "quote_volume": 46997.48784, "trades": 671, "taker_buy_base": 327396.0, "taker_buy_quote": 22279.08554 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.06813, "high": 0.06813, "low": 0.06727, "close": 0.06764, "volume": 1903448.0, "close_time": 1766631599999, "quote_volume": 128791.04076, "trades": 1652, "taker_buy_base": 705358.0, "taker_buy_quote": 47713.24209 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.06765, "high": 0.06789, "low": 0.06729, "close": 0.06789, "volume": 781063.0, "close_time": 1766635199999, "quote_volume": 52763.44818, "trades": 808, "taker_buy_base": 309382.0, "taker_buy_quote": 20902.61806 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.06789, "high": 0.06798, "low": 0.06706, "close": 0.06711, "volume": 635278.0, "close_time": 1766638799999, "quote_volume": 42847.07633, "trades": 795, "taker_buy_base": 195202.0, "taker_buy_quote": 13149.63557 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.06712, "high": 0.06713, "low": 0.06655, "close": 0.06686, "volume": 1101388.0, "close_time": 1766642399999, "quote_volume": 73564.75942, "trades": 1062, "taker_buy_base": 482044.0, "taker_buy_quote": 32213.49537 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.06686, "high": 0.06715, "low": 0.06682, "close": 0.06714, "volume": 393579.0, "close_time": 1766645999999, "quote_volume": 26339.6994, "trades": 391, "taker_buy_base": 221601.0, "taker_buy_quote": 14828.22704 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.06714, "high": 0.06729, "low": 0.06696, "close": 0.06702, "volume": 777127.0, "close_time": 1766649599999, "quote_volume": 52154.90545, "trades": 670, "taker_buy_base": 384201.0, "taker_buy_quote": 25787.44499 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.06701, "high": 0.06714, "low": 0.06658, "close": 0.06691, "volume": 818452.0, "close_time": 1766653199999, "quote_volume": 54722.52156, "trades": 1090, "taker_buy_base": 408641.0, "taker_buy_quote": 27318.49377 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.06692, "high": 0.06713, "low": 0.06676, "close": 0.06701, "volume": 404900.0, "close_time": 1766656799999, "quote_volume": 27111.01328, "trades": 561, "taker_buy_base": 148085.0, "taker_buy_quote": 9913.7039 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.06703, "high": 0.06703, "low": 0.06608, "close": 0.06635, "volume": 864533.0, "close_time": 1766660399999, "quote_volume": 57444.19328, "trades": 1079, "taker_buy_base": 391482.0, "taker_buy_quote": 26004.22086 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.06636, "high": 0.06666, "low": 0.06634, "close": 0.06646, "volume": 657406.0, "close_time": 1766663999999, "quote_volume": 43721.14594, "trades": 736, "taker_buy_base": 367220.0, "taker_buy_quote": 24420.21698 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.06646, "high": 0.06671, "low": 0.06633, "close": 0.06637, "volume": 771848.0, "close_time": 1766667599999, "quote_volume": 51291.15714, "trades": 811, "taker_buy_base": 455375.0, "taker_buy_quote": 30247.6674 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.06637, "high": 0.0665, "low": 0.06595, "close": 0.06619, "volume": 2153634.0, "close_time": 1766671199999, "quote_volume": 142429.40885, "trades": 1307, "taker_buy_base": 775864.0, "taker_buy_quote": 51335.90144 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.06619, "high": 0.06667, "low": 0.06618, "close": 0.06665, "volume": 427136.0, "close_time": 1766674799999, "quote_volume": 28400.83529, "trades": 475, "taker_buy_base": 187947.0, "taker_buy_quote": 12486.53105 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.06665, "high": 0.06704, "low": 0.06644, "close": 0.06689, "volume": 1072569.0, "close_time": 1766678399999, "quote_volume": 71615.64496, "trades": 1317, "taker_buy_base": 315135.0, "taker_buy_quote": 21038.33702 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0669, "high": 0.06719, "low": 0.0668, "close": 0.06708, "volume": 616257.0, "close_time": 1766681999999, "quote_volume": 41301.30857, "trades": 919, "taker_buy_base": 164691.0, "taker_buy_quote": 11036.11237 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.06708, "high": 0.06807, "low": 0.06701, "close": 0.06797, "volume": 2514679.0, "close_time": 1766685599999, "quote_volume": 170213.70184, "trades": 1493, "taker_buy_base": 1299088.0, "taker_buy_quote": 88114.58762 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.06796, "high": 0.06874, "low": 0.06795, "close": 0.06862, "volume": 1860064.0, "close_time": 1766689199999, "quote_volume": 127272.86237, "trades": 1517, "taker_buy_base": 668195.0, "taker_buy_quote": 45708.38842 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.06862, "high": 0.069, "low": 0.06857, "close": 0.06898, "volume": 872847.0, "close_time": 1766692799999, "quote_volume": 60039.54541, "trades": 789, "taker_buy_base": 280205.0, "taker_buy_quote": 19288.6698 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.06898, "high": 0.069, "low": 0.06818, "close": 0.06882, "volume": 2033336.0, "close_time": 1766696399999, "quote_volume": 139483.08246, "trades": 1568, "taker_buy_base": 737908.0, "taker_buy_quote": 50592.78809 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.06881, "high": 0.06899, "low": 0.06875, "close": 0.06889, "volume": 563307.0, "close_time": 1766699999999, "quote_volume": 38790.05327, "trades": 481, "taker_buy_base": 258421.0, "taker_buy_quote": 17790.97531 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0689, "high": 0.06925, "low": 0.06843, "close": 0.06869, "volume": 1137509.0, "close_time": 1766703599999, "quote_volume": 78467.03175, "trades": 978, "taker_buy_base": 446292.0, "taker_buy_quote": 30777.38666 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.06868, "high": 0.06913, "low": 0.06814, "close": 0.06821, "volume": 1487777.0, "close_time": 1766707199999, "quote_volume": 102052.4058, "trades": 1496, "taker_buy_base": 742597.0, "taker_buy_quote": 50877.55201 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0682, "high": 0.0682, "low": 0.06698, "close": 0.06746, "volume": 2589784.0, "close_time": 1766710799999, "quote_volume": 175104.25264, "trades": 2146, "taker_buy_base": 2101642.0, "taker_buy_quote": 142160.9089 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.06746, "high": 0.06774, "low": 0.0673, "close": 0.0674, "volume": 570670.0, "close_time": 1766714399999, "quote_volume": 38548.22886, "trades": 735, "taker_buy_base": 230965.0, "taker_buy_quote": 15586.82141 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.06741, "high": 0.06842, "low": 0.06731, "close": 0.06826, "volume": 2012937.0, "close_time": 1766717999999, "quote_volume": 136824.79997, "trades": 2445, "taker_buy_base": 1084283.0, "taker_buy_quote": 73594.39611 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.06827, "high": 0.06849, "low": 0.06786, "close": 0.06814, "volume": 827821.0, "close_time": 1766721599999, "quote_volume": 56384.88281, "trades": 962, "taker_buy_base": 335168.0, "taker_buy_quote": 22828.30244 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.06814, "high": 0.06837, "low": 0.06769, "close": 0.06819, "volume": 615872.0, "close_time": 1766725199999, "quote_volume": 41880.12925, "trades": 819, "taker_buy_base": 379905.0, "taker_buy_quote": 25805.97286 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0682, "high": 0.06832, "low": 0.06797, "close": 0.06823, "volume": 552234.0, "close_time": 1766728799999, "quote_volume": 37618.30542, "trades": 486, "taker_buy_base": 284055.0, "taker_buy_quote": 19353.3834 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.06824, "high": 0.06846, "low": 0.068, "close": 0.06801, "volume": 449965.0, "close_time": 1766732399999, "quote_volume": 30748.80517, "trades": 481, "taker_buy_base": 130844.0, "taker_buy_quote": 8940.63819 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.068, "high": 0.06801, "low": 0.0671, "close": 0.06721, "volume": 1300569.0, "close_time": 1766735999999, "quote_volume": 87876.66471, "trades": 1346, "taker_buy_base": 782551.0, "taker_buy_quote": 52868.46647 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.06718, "high": 0.06766, "low": 0.06717, "close": 0.06729, "volume": 488349.0, "close_time": 1766739599999, "quote_volume": 32920.28205, "trades": 760, "taker_buy_base": 172535.0, "taker_buy_quote": 11618.43987 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0673, "high": 0.06773, "low": 0.067, "close": 0.06771, "volume": 671351.0, "close_time": 1766743199999, "quote_volume": 45226.67471, "trades": 656, "taker_buy_base": 270029.0, "taker_buy_quote": 18162.35661 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.06771, "high": 0.06823, "low": 0.0677, "close": 0.06821, "volume": 1156952.0, "close_time": 1766746799999, "quote_volume": 78625.36294, "trades": 755, "taker_buy_base": 484402.0, "taker_buy_quote": 32929.80527 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.06822, "high": 0.06862, "low": 0.06812, "close": 0.06854, "volume": 1190603.0, "close_time": 1766750399999, "quote_volume": 81487.87339, "trades": 921, "taker_buy_base": 383478.0, "taker_buy_quote": 26269.28489 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.06853, "high": 0.06881, "low": 0.06823, "close": 0.06878, "volume": 1931948.0, "close_time": 1766753999999, "quote_volume": 132550.9792, "trades": 1255, "taker_buy_base": 1288341.0, "taker_buy_quote": 88418.16088 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.06879, "high": 0.06936, "low": 0.06863, "close": 0.0688, "volume": 4034574.0, "close_time": 1766757599999, "quote_volume": 278353.81192, "trades": 2607, "taker_buy_base": 1828298.0, "taker_buy_quote": 126123.65302 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.06879, "high": 0.06885, "low": 0.06822, "close": 0.06852, "volume": 3191407.0, "close_time": 1766761199999, "quote_volume": 218748.61132, "trades": 2998, "taker_buy_base": 1429190.0, "taker_buy_quote": 97926.71749 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0685, "high": 0.06896, "low": 0.06777, "close": 0.06778, "volume": 2551541.0, "close_time": 1766764799999, "quote_volume": 174277.43045, "trades": 2683, "taker_buy_base": 1374457.0, "taker_buy_quote": 94006.17882 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.06778, "high": 0.06802, "low": 0.06757, "close": 0.06767, "volume": 851232.0, "close_time": 1766768399999, "quote_volume": 57711.86613, "trades": 1150, "taker_buy_base": 500368.0, "taker_buy_quote": 33922.45385 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.06767, "high": 0.06783, "low": 0.0644, "close": 0.06512, "volume": 8835864.0, "close_time": 1766771999999, "quote_volume": 581329.43414, "trades": 5320, "taker_buy_base": 4492641.0, "taker_buy_quote": 295281.22685 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.06513, "high": 0.06538, "low": 0.06404, "close": 0.06427, "volume": 2966156.0, "close_time": 1766775599999, "quote_volume": 191773.17113, "trades": 3566, "taker_buy_base": 1733931.0, "taker_buy_quote": 112026.41183 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.06426, "high": 0.06481, "low": 0.064, "close": 0.0641, "volume": 1254700.0, "close_time": 1766779199999, "quote_volume": 80760.2227, "trades": 1696, "taker_buy_base": 739272.0, "taker_buy_quote": 47568.27513 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.06409, "high": 0.06463, "low": 0.06381, "close": 0.06443, "volume": 1151677.0, "close_time": 1766782799999, "quote_volume": 74066.46087, "trades": 1305, "taker_buy_base": 695133.0, "taker_buy_quote": 44673.1732 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.06443, "high": 0.06469, "low": 0.06417, "close": 0.06417, "volume": 618657.0, "close_time": 1766786399999, "quote_volume": 39838.25556, "trades": 875, "taker_buy_base": 307278.0, "taker_buy_quote": 19785.04091 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.06417, "high": 0.06426, "low": 0.06359, "close": 0.06366, "volume": 764902.0, "close_time": 1766789999999, "quote_volume": 48874.0788, "trades": 703, "taker_buy_base": 467237.0, "taker_buy_quote": 29844.94026 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.06367, "high": 0.06378, "low": 0.06126, "close": 0.06234, "volume": 5678156.0, "close_time": 1766793599999, "quote_volume": 354120.71604, "trades": 5618, "taker_buy_base": 3055282.0, "taker_buy_quote": 190826.52862 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.06233, "high": 0.06255, "low": 0.0611, "close": 0.0612, "volume": 3616651.0, "close_time": 1766797199999, "quote_volume": 223179.77053, "trades": 3382, "taker_buy_base": 1685225.0, "taker_buy_quote": 103874.7011 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.06118, "high": 0.06339, "low": 0.06095, "close": 0.06235, "volume": 4613391.0, "close_time": 1766800799999, "quote_volume": 287028.60504, "trades": 4934, "taker_buy_base": 2624879.0, "taker_buy_quote": 162946.11773 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.06234, "high": 0.06284, "low": 0.06201, "close": 0.06211, "volume": 2090946.0, "close_time": 1766804399999, "quote_volume": 130382.17139, "trades": 2096, "taker_buy_base": 1118316.0, "taker_buy_quote": 69734.96909 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.06211, "high": 0.06252, "low": 0.06193, "close": 0.06239, "volume": 955996.0, "close_time": 1766807999999, "quote_volume": 59486.14769, "trades": 1272, "taker_buy_base": 339009.0, "taker_buy_quote": 21071.2418 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.06238, "high": 0.06301, "low": 0.0622, "close": 0.06272, "volume": 1818552.0, "close_time": 1766811599999, "quote_volume": 114009.60427, "trades": 1957, "taker_buy_base": 780640.0, "taker_buy_quote": 48882.09298 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.06273, "high": 0.06295, "low": 0.06238, "close": 0.0624, "volume": 760061.0, "close_time": 1766815199999, "quote_volume": 47684.93577, "trades": 819, "taker_buy_base": 412808.0, "taker_buy_quote": 25889.65274 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.06241, "high": 0.06244, "low": 0.06176, "close": 0.06187, "volume": 2208548.0, "close_time": 1766818799999, "quote_volume": 137076.00454, "trades": 2048, "taker_buy_base": 1525193.0, "taker_buy_quote": 94668.4682 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.06186, "high": 0.06187, "low": 0.06086, "close": 0.06154, "volume": 3209062.0, "close_time": 1766822399999, "quote_volume": 196703.12292, "trades": 2490, "taker_buy_base": 2023856.0, "taker_buy_quote": 123982.92768 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.06153, "high": 0.06184, "low": 0.06143, "close": 0.06159, "volume": 875821.0, "close_time": 1766825999999, "quote_volume": 53961.84759, "trades": 1148, "taker_buy_base": 483928.0, "taker_buy_quote": 29810.57308 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.06159, "high": 0.06225, "low": 0.06154, "close": 0.06205, "volume": 2896926.0, "close_time": 1766829599999, "quote_volume": 179682.79329, "trades": 2298, "taker_buy_base": 1188061.0, "taker_buy_quote": 73651.03633 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.06205, "high": 0.06224, "low": 0.06162, "close": 0.06201, "volume": 656307.0, "close_time": 1766833199999, "quote_volume": 40676.12766, "trades": 932, "taker_buy_base": 331846.0, "taker_buy_quote": 20553.65086 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.062, "high": 0.06219, "low": 0.06175, "close": 0.06195, "volume": 982075.0, "close_time": 1766836799999, "quote_volume": 60844.3307, "trades": 1076, "taker_buy_base": 505786.0, "taker_buy_quote": 31335.00652 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.06193, "high": 0.06227, "low": 0.06182, "close": 0.0621, "volume": 906065.0, "close_time": 1766840399999, "quote_volume": 56200.72308, "trades": 1201, "taker_buy_base": 572160.0, "taker_buy_quote": 35478.3883 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.06211, "high": 0.0623, "low": 0.06182, "close": 0.06182, "volume": 1350966.0, "close_time": 1766843999999, "quote_volume": 83846.76941, "trades": 1172, "taker_buy_base": 777990.0, "taker_buy_quote": 48279.35233 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.06183, "high": 0.06204, "low": 0.06172, "close": 0.06199, "volume": 629486.0, "close_time": 1766847599999, "quote_volume": 38923.46551, "trades": 657, "taker_buy_base": 442299.0, "taker_buy_quote": 27341.802 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.062, "high": 0.0627, "low": 0.06195, "close": 0.06266, "volume": 1270392.0, "close_time": 1766851199999, "quote_volume": 79269.16307, "trades": 1284, "taker_buy_base": 622705.0, "taker_buy_quote": 38838.25065 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.06267, "high": 0.06272, "low": 0.06193, "close": 0.06196, "volume": 1277062.0, "close_time": 1766854799999, "quote_volume": 79573.48744, "trades": 1070, "taker_buy_base": 839784.0, "taker_buy_quote": 52287.58435 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.06197, "high": 0.0625, "low": 0.06191, "close": 0.06215, "volume": 1667687.0, "close_time": 1766858399999, "quote_volume": 103724.29663, "trades": 1185, "taker_buy_base": 1131819.0, "taker_buy_quote": 70394.13275 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.06216, "high": 0.06258, "low": 0.06205, "close": 0.06236, "volume": 400597.0, "close_time": 1766861999999, "quote_volume": 24978.07783, "trades": 649, "taker_buy_base": 194353.0, "taker_buy_quote": 12114.90703 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.06235, "high": 0.06271, "low": 0.06217, "close": 0.06245, "volume": 592099.0, "close_time": 1766865599999, "quote_volume": 36983.1799, "trades": 749, "taker_buy_base": 191042.0, "taker_buy_quote": 11919.4441 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.06246, "high": 0.06273, "low": 0.0624, "close": 0.06261, "volume": 490072.0, "close_time": 1766869199999, "quote_volume": 30688.85336, "trades": 543, "taker_buy_base": 136059.0, "taker_buy_quote": 8513.85478 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.06262, "high": 0.06277, "low": 0.06213, "close": 0.0627, "volume": 1104616.0, "close_time": 1766872799999, "quote_volume": 69020.95437, "trades": 898, "taker_buy_base": 475298.0, "taker_buy_quote": 29660.51673 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0627, "high": 0.06285, "low": 0.06239, "close": 0.06239, "volume": 949810.0, "close_time": 1766876399999, "quote_volume": 59536.80595, "trades": 663, "taker_buy_base": 229651.0, "taker_buy_quote": 14383.40677 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.06238, "high": 0.06238, "low": 0.06173, "close": 0.06208, "volume": 1633139.0, "close_time": 1766879999999, "quote_volume": 101266.12872, "trades": 1486, "taker_buy_base": 1102540.0, "taker_buy_quote": 68345.58813 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.06208, "high": 0.06236, "low": 0.06204, "close": 0.06236, "volume": 377092.0, "close_time": 1766883599999, "quote_volume": 23460.01644, "trades": 432, "taker_buy_base": 251830.0, "taker_buy_quote": 15666.77509 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.06237, "high": 0.06285, "low": 0.06237, "close": 0.06279, "volume": 811265.0, "close_time": 1766887199999, "quote_volume": 50807.20735, "trades": 805, "taker_buy_base": 208473.0, "taker_buy_quote": 13058.99073 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.06279, "high": 0.06285, "low": 0.06254, "close": 0.06268, "volume": 435795.0, "close_time": 1766890799999, "quote_volume": 27342.80937, "trades": 547, "taker_buy_base": 157102.0, "taker_buy_quote": 9851.37876 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.06267, "high": 0.0635, "low": 0.06258, "close": 0.06334, "volume": 1340439.0, "close_time": 1766894399999, "quote_volume": 84673.56426, "trades": 1359, "taker_buy_base": 464950.0, "taker_buy_quote": 29357.88447 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.06334, "high": 0.06368, "low": 0.06282, "close": 0.06285, "volume": 1476365.0, "close_time": 1766897999999, "quote_volume": 93489.48832, "trades": 1494, "taker_buy_base": 633718.0, "taker_buy_quote": 40125.86703 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.06284, "high": 0.0636, "low": 0.06279, "close": 0.06345, "volume": 698307.0, "close_time": 1766901599999, "quote_volume": 44157.52981, "trades": 742, "taker_buy_base": 310649.0, "taker_buy_quote": 19613.47896 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.06345, "high": 0.0637, "low": 0.06331, "close": 0.0637, "volume": 694618.0, "close_time": 1766905199999, "quote_volume": 44130.09501, "trades": 753, "taker_buy_base": 375099.0, "taker_buy_quote": 23835.95695 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.06368, "high": 0.06368, "low": 0.06323, "close": 0.06336, "volume": 799682.0, "close_time": 1766908799999, "quote_volume": 50717.43427, "trades": 564, "taker_buy_base": 224994.0, "taker_buy_quote": 14269.0707 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.06336, "high": 0.06357, "low": 0.06287, "close": 0.06322, "volume": 1086720.0, "close_time": 1766912399999, "quote_volume": 68588.32099, "trades": 838, "taker_buy_base": 282576.0, "taker_buy_quote": 17822.45874 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.06321, "high": 0.06351, "low": 0.06309, "close": 0.06326, "volume": 513933.0, "close_time": 1766915999999, "quote_volume": 32562.91327, "trades": 561, "taker_buy_base": 231609.0, "taker_buy_quote": 14667.37681 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.06328, "high": 0.06363, "low": 0.06315, "close": 0.06359, "volume": 665692.0, "close_time": 1766919599999, "quote_volume": 42204.30554, "trades": 693, "taker_buy_base": 254253.0, "taker_buy_quote": 16108.87496 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.06357, "high": 0.06485, "low": 0.06353, "close": 0.0645, "volume": 2502310.0, "close_time": 1766923199999, "quote_volume": 160576.65006, "trades": 2730, "taker_buy_base": 1274945.0, "taker_buy_quote": 81842.25466 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0645, "high": 0.0646, "low": 0.06418, "close": 0.06437, "volume": 608862.0, "close_time": 1766926799999, "quote_volume": 39183.79578, "trades": 729, "taker_buy_base": 238537.0, "taker_buy_quote": 15349.59871 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.06437, "high": 0.06486, "low": 0.06428, "close": 0.06477, "volume": 1021002.0, "close_time": 1766930399999, "quote_volume": 65976.04298, "trades": 916, "taker_buy_base": 512383.0, "taker_buy_quote": 33116.26524 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.06478, "high": 0.06484, "low": 0.06368, "close": 0.06395, "volume": 1863917.0, "close_time": 1766933999999, "quote_volume": 119433.20656, "trades": 1578, "taker_buy_base": 934972.0, "taker_buy_quote": 59818.49441 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.06396, "high": 0.06438, "low": 0.06396, "close": 0.06406, "volume": 557060.0, "close_time": 1766937599999, "quote_volume": 35726.73075, "trades": 595, "taker_buy_base": 270465.0, "taker_buy_quote": 17340.6975 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.06407, "high": 0.06411, "low": 0.06322, "close": 0.06326, "volume": 1653222.0, "close_time": 1766941199999, "quote_volume": 105097.31235, "trades": 1554, "taker_buy_base": 1247169.0, "taker_buy_quote": 79265.00376 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.06326, "high": 0.06405, "low": 0.06323, "close": 0.0638, "volume": 553838.0, "close_time": 1766944799999, "quote_volume": 35354.71152, "trades": 595, "taker_buy_base": 182984.0, "taker_buy_quote": 11656.1628 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.06381, "high": 0.06404, "low": 0.06349, "close": 0.06371, "volume": 901031.0, "close_time": 1766948399999, "quote_volume": 57506.32663, "trades": 971, "taker_buy_base": 204288.0, "taker_buy_quote": 13020.49388 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.06372, "high": 0.06418, "low": 0.06362, "close": 0.06414, "volume": 476483.0, "close_time": 1766951999999, "quote_volume": 30457.37105, "trades": 547, "taker_buy_base": 172378.0, "taker_buy_quote": 11017.61281 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.06414, "high": 0.0642, "low": 0.06395, "close": 0.06407, "volume": 382590.0, "close_time": 1766955599999, "quote_volume": 24530.68936, "trades": 566, "taker_buy_base": 135163.0, "taker_buy_quote": 8663.74171 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.06406, "high": 0.06409, "low": 0.0635, "close": 0.06361, "volume": 946905.0, "close_time": 1766959199999, "quote_volume": 60317.46094, "trades": 918, "taker_buy_base": 526554.0, "taker_buy_quote": 33524.64397 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.06362, "high": 0.06396, "low": 0.06344, "close": 0.06396, "volume": 334913.0, "close_time": 1766962799999, "quote_volume": 21341.32598, "trades": 350, "taker_buy_base": 164115.0, "taker_buy_quote": 10448.48627 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.06396, "high": 0.0642, "low": 0.06367, "close": 0.06419, "volume": 781877.0, "close_time": 1766966399999, "quote_volume": 50038.55098, "trades": 757, "taker_buy_base": 238508.0, "taker_buy_quote": 15236.81011 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0642, "high": 0.06472, "low": 0.06385, "close": 0.06446, "volume": 1487380.0, "close_time": 1766969999999, "quote_volume": 95796.47033, "trades": 1614, "taker_buy_base": 478555.0, "taker_buy_quote": 30806.31876 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.06445, "high": 0.06467, "low": 0.06409, "close": 0.06445, "volume": 1004047.0, "close_time": 1766973599999, "quote_volume": 64628.17363, "trades": 1144, "taker_buy_base": 579659.0, "taker_buy_quote": 37300.94636 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.06446, "high": 0.06517, "low": 0.06446, "close": 0.06489, "volume": 1200450.0, "close_time": 1766977199999, "quote_volume": 77927.79999, "trades": 1311, "taker_buy_base": 476655.0, "taker_buy_quote": 30914.4329 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0649, "high": 0.06513, "low": 0.0647, "close": 0.06505, "volume": 900719.0, "close_time": 1766980799999, "quote_volume": 58493.77826, "trades": 696, "taker_buy_base": 395252.0, "taker_buy_quote": 25657.14786 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.06505, "high": 0.06516, "low": 0.06484, "close": 0.06507, "volume": 602180.0, "close_time": 1766984399999, "quote_volume": 39128.59954, "trades": 603, "taker_buy_base": 476441.0, "taker_buy_quote": 30957.20318 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.06507, "high": 0.06515, "low": 0.06431, "close": 0.06436, "volume": 1557426.0, "close_time": 1766987999999, "quote_volume": 100922.08538, "trades": 1194, "taker_buy_base": 682170.0, "taker_buy_quote": 44197.90592 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.06436, "high": 0.06461, "low": 0.06431, "close": 0.06433, "volume": 698626.0, "close_time": 1766991599999, "quote_volume": 45014.17916, "trades": 680, "taker_buy_base": 486761.0, "taker_buy_quote": 31364.11194 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.06433, "high": 0.06451, "low": 0.06415, "close": 0.06434, "volume": 644673.0, "close_time": 1766995199999, "quote_volume": 41500.17379, "trades": 584, "taker_buy_base": 368831.0, "taker_buy_quote": 23748.33216 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.06434, "high": 0.06438, "low": 0.06359, "close": 0.06364, "volume": 2034381.0, "close_time": 1766998799999, "quote_volume": 130004.37357, "trades": 1483, "taker_buy_base": 1220573.0, "taker_buy_quote": 77970.49975 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.06364, "high": 0.06369, "low": 0.06269, "close": 0.06302, "volume": 2193370.0, "close_time": 1767002399999, "quote_volume": 138484.75799, "trades": 2230, "taker_buy_base": 945874.0, "taker_buy_quote": 59795.77835 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.06302, "high": 0.06306, "low": 0.06181, "close": 0.06249, "volume": 4864880.0, "close_time": 1767005999999, "quote_volume": 302633.98051, "trades": 2954, "taker_buy_base": 1836975.0, "taker_buy_quote": 114419.67463 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0625, "high": 0.06251, "low": 0.06221, "close": 0.06222, "volume": 885505.0, "close_time": 1767009599999, "quote_volume": 55235.90547, "trades": 807, "taker_buy_base": 353447.0, "taker_buy_quote": 22058.44017 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.06222, "high": 0.06233, "low": 0.06151, "close": 0.06174, "volume": 1650954.0, "close_time": 1767013199999, "quote_volume": 102083.01374, "trades": 1961, "taker_buy_base": 709975.0, "taker_buy_quote": 43896.86909 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.06174, "high": 0.06184, "low": 0.06159, "close": 0.06172, "volume": 395241.0, "close_time": 1767016799999, "quote_volume": 24388.01689, "trades": 618, "taker_buy_base": 180540.0, "taker_buy_quote": 11138.62564 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.06173, "high": 0.06226, "low": 0.06159, "close": 0.062, "volume": 751570.0, "close_time": 1767020399999, "quote_volume": 46596.65724, "trades": 1235, "taker_buy_base": 338666.0, "taker_buy_quote": 20985.43016 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.062, "high": 0.06239, "low": 0.06177, "close": 0.06182, "volume": 1568240.0, "close_time": 1767023999999, "quote_volume": 97438.49409, "trades": 1923, "taker_buy_base": 917191.0, "taker_buy_quote": 56978.43215 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.06182, "high": 0.06242, "low": 0.06182, "close": 0.06231, "volume": 1606778.0, "close_time": 1767027599999, "quote_volume": 99975.26588, "trades": 1342, "taker_buy_base": 603677.0, "taker_buy_quote": 37501.48724 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.06232, "high": 0.06256, "low": 0.0618, "close": 0.06205, "volume": 694800.0, "close_time": 1767031199999, "quote_volume": 43119.9468, "trades": 820, "taker_buy_base": 268088.0, "taker_buy_quote": 16623.76765 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.06204, "high": 0.06212, "low": 0.0618, "close": 0.06185, "volume": 346403.0, "close_time": 1767034799999, "quote_volume": 21451.11851, "trades": 453, "taker_buy_base": 192591.0, "taker_buy_quote": 11921.23163 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.06184, "high": 0.06201, "low": 0.06165, "close": 0.06166, "volume": 381849.0, "close_time": 1767038399999, "quote_volume": 23616.39697, "trades": 422, "taker_buy_base": 210419.0, "taker_buy_quote": 13014.48512 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.06168, "high": 0.06187, "low": 0.06151, "close": 0.06186, "volume": 732659.0, "close_time": 1767041999999, "quote_volume": 45214.55131, "trades": 675, "taker_buy_base": 449783.0, "taker_buy_quote": 27749.54083 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.06188, "high": 0.06191, "low": 0.06135, "close": 0.06159, "volume": 743614.0, "close_time": 1767045599999, "quote_volume": 45807.99117, "trades": 665, "taker_buy_base": 272539.0, "taker_buy_quote": 16779.57198 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.06158, "high": 0.06187, "low": 0.0615, "close": 0.06172, "volume": 508246.0, "close_time": 1767049199999, "quote_volume": 31356.20594, "trades": 433, "taker_buy_base": 283752.0, "taker_buy_quote": 17499.97597 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.06167, "high": 0.0618, "low": 0.06149, "close": 0.06164, "volume": 294281.0, "close_time": 1767052799999, "quote_volume": 18139.47777, "trades": 445, "taker_buy_base": 141649.0, "taker_buy_quote": 8726.44723 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.06163, "high": 0.06184, "low": 0.06148, "close": 0.06149, "volume": 257596.0, "close_time": 1767056399999, "quote_volume": 15865.79388, "trades": 388, "taker_buy_base": 194654.0, "taker_buy_quote": 11984.88885 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.06149, "high": 0.0616, "low": 0.06138, "close": 0.06146, "volume": 268864.0, "close_time": 1767059999999, "quote_volume": 16530.14221, "trades": 289, "taker_buy_base": 213462.0, "taker_buy_quote": 13123.35891 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.06146, "high": 0.06171, "low": 0.06132, "close": 0.06167, "volume": 471199.0, "close_time": 1767063599999, "quote_volume": 28957.79763, "trades": 370, "taker_buy_base": 331117.0, "taker_buy_quote": 20345.32039 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.06168, "high": 0.06187, "low": 0.06133, "close": 0.06183, "volume": 406015.0, "close_time": 1767067199999, "quote_volume": 25012.76738, "trades": 544, "taker_buy_base": 195940.0, "taker_buy_quote": 12069.32359 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.06185, "high": 0.06198, "low": 0.06168, "close": 0.06184, "volume": 244725.0, "close_time": 1767070799999, "quote_volume": 15137.76329, "trades": 287, "taker_buy_base": 73115.0, "taker_buy_quote": 4520.48587 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.06183, "high": 0.06194, "low": 0.06155, "close": 0.06161, "volume": 307021.0, "close_time": 1767074399999, "quote_volume": 18941.9059, "trades": 313, "taker_buy_base": 224409.0, "taker_buy_quote": 13843.68739 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0616, "high": 0.06193, "low": 0.06148, "close": 0.06175, "volume": 622587.0, "close_time": 1767077999999, "quote_volume": 38417.11295, "trades": 515, "taker_buy_base": 344426.0, "taker_buy_quote": 21258.61444 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.06174, "high": 0.06192, "low": 0.06146, "close": 0.06154, "volume": 606318.0, "close_time": 1767081599999, "quote_volume": 37395.84262, "trades": 473, "taker_buy_base": 253940.0, "taker_buy_quote": 15661.2153 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.06155, "high": 0.06212, "low": 0.06153, "close": 0.06171, "volume": 691601.0, "close_time": 1767085199999, "quote_volume": 42747.84446, "trades": 651, "taker_buy_base": 320993.0, "taker_buy_quote": 19845.77233 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0617, "high": 0.06173, "low": 0.06148, "close": 0.06166, "volume": 444408.0, "close_time": 1767088799999, "quote_volume": 27358.03465, "trades": 355, "taker_buy_base": 302913.0, "taker_buy_quote": 18646.20129 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.06165, "high": 0.06182, "low": 0.06147, "close": 0.06148, "volume": 384071.0, "close_time": 1767092399999, "quote_volume": 23666.23265, "trades": 401, "taker_buy_base": 225987.0, "taker_buy_quote": 13922.86614 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.06147, "high": 0.06165, "low": 0.06138, "close": 0.06143, "volume": 901416.0, "close_time": 1767095999999, "quote_volume": 55420.61649, "trades": 849, "taker_buy_base": 538695.0, "taker_buy_quote": 33126.3435 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.06144, "high": 0.0616, "low": 0.06138, "close": 0.06147, "volume": 438717.0, "close_time": 1767099599999, "quote_volume": 26981.52134, "trades": 623, "taker_buy_base": 243331.0, "taker_buy_quote": 14961.92202 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.06146, "high": 0.06158, "low": 0.06125, "close": 0.06132, "volume": 831588.0, "close_time": 1767103199999, "quote_volume": 51055.99698, "trades": 845, "taker_buy_base": 417947.0, "taker_buy_quote": 25655.92231 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.06131, "high": 0.06161, "low": 0.06116, "close": 0.06147, "volume": 909050.0, "close_time": 1767106799999, "quote_volume": 55792.68646, "trades": 1311, "taker_buy_base": 403673.0, "taker_buy_quote": 24765.81387 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.06147, "high": 0.06154, "low": 0.06114, "close": 0.06131, "volume": 593430.0, "close_time": 1767110399999, "quote_volume": 36354.53253, "trades": 917, "taker_buy_base": 331702.0, "taker_buy_quote": 20324.65113 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0613, "high": 0.06137, "low": 0.06111, "close": 0.06131, "volume": 529087.0, "close_time": 1767113999999, "quote_volume": 32404.79655, "trades": 627, "taker_buy_base": 346407.0, "taker_buy_quote": 21217.99849 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.06131, "high": 0.06131, "low": 0.06094, "close": 0.06095, "volume": 626173.0, "close_time": 1767117599999, "quote_volume": 38267.0388, "trades": 801, "taker_buy_base": 302969.0, "taker_buy_quote": 18520.97984 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.06094, "high": 0.06107, "low": 0.06039, "close": 0.06107, "volume": 2235491.0, "close_time": 1767121199999, "quote_volume": 135741.45667, "trades": 1793, "taker_buy_base": 1006883.0, "taker_buy_quote": 61090.68351 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.06107, "high": 0.06119, "low": 0.0609, "close": 0.061, "volume": 684224.0, "close_time": 1767124799999, "quote_volume": 41751.92263, "trades": 708, "taker_buy_base": 254805.0, "taker_buy_quote": 15551.13357 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.06101, "high": 0.06106, "low": 0.06065, "close": 0.06068, "volume": 762075.0, "close_time": 1767128399999, "quote_volume": 46323.7836, "trades": 978, "taker_buy_base": 324970.0, "taker_buy_quote": 19742.58913 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.06069, "high": 0.06072, "low": 0.06032, "close": 0.0604, "volume": 1676183.0, "close_time": 1767131999999, "quote_volume": 101362.90888, "trades": 1064, "taker_buy_base": 638452.0, "taker_buy_quote": 38639.25566 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.06041, "high": 0.06051, "low": 0.06035, "close": 0.0604, "volume": 407792.0, "close_time": 1767135599999, "quote_volume": 24639.5368, "trades": 450, "taker_buy_base": 289895.0, "taker_buy_quote": 17517.77228 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0604, "high": 0.06062, "low": 0.06025, "close": 0.06051, "volume": 227948.0, "close_time": 1767139199999, "quote_volume": 13771.88127, "trades": 421, "taker_buy_base": 55041.0, "taker_buy_quote": 3326.06469 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0605, "high": 0.0605, "low": 0.05922, "close": 0.05927, "volume": 3594961.0, "close_time": 1767142799999, "quote_volume": 214633.91882, "trades": 2873, "taker_buy_base": 2000086.0, "taker_buy_quote": 119271.39331 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.05926, "high": 0.05985, "low": 0.05922, "close": 0.05983, "volume": 858460.0, "close_time": 1767146399999, "quote_volume": 51085.43532, "trades": 837, "taker_buy_base": 397857.0, "taker_buy_quote": 23666.6349 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.05984, "high": 0.05984, "low": 0.05909, "close": 0.05921, "volume": 1420786.0, "close_time": 1767149999999, "quote_volume": 84270.7027, "trades": 1410, "taker_buy_base": 949573.0, "taker_buy_quote": 56313.85649 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0592, "high": 0.0593, "low": 0.05908, "close": 0.05918, "volume": 586271.0, "close_time": 1767153599999, "quote_volume": 34703.55856, "trades": 783, "taker_buy_base": 497755.0, "taker_buy_quote": 29463.22203 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.05918, "high": 0.05925, "low": 0.05832, "close": 0.0589, "volume": 1845365.0, "close_time": 1767157199999, "quote_volume": 108467.42696, "trades": 1485, "taker_buy_base": 926308.0, "taker_buy_quote": 54406.04531 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.05889, "high": 0.05906, "low": 0.05874, "close": 0.05881, "volume": 600477.0, "close_time": 1767160799999, "quote_volume": 35371.11642, "trades": 667, "taker_buy_base": 409941.0, "taker_buy_quote": 24146.62739 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0588, "high": 0.05892, "low": 0.05856, "close": 0.05889, "volume": 725386.0, "close_time": 1767164399999, "quote_volume": 42588.06223, "trades": 756, "taker_buy_base": 384805.0, "taker_buy_quote": 22581.67926 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.05889, "high": 0.05899, "low": 0.05883, "close": 0.05897, "volume": 214464.0, "close_time": 1767167999999, "quote_volume": 12634.30752, "trades": 320, "taker_buy_base": 66414.0, "taker_buy_quote": 3913.2785 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.05897, "high": 0.05936, "low": 0.05885, "close": 0.05904, "volume": 739666.0, "close_time": 1767171599999, "quote_volume": 43698.55535, "trades": 567, "taker_buy_base": 254083.0, "taker_buy_quote": 15000.02375 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.05905, "high": 0.0595, "low": 0.05903, "close": 0.05911, "volume": 2409308.0, "close_time": 1767175199999, "quote_volume": 142850.16364, "trades": 1336, "taker_buy_base": 1251613.0, "taker_buy_quote": 74194.43642 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0591, "high": 0.05939, "low": 0.05905, "close": 0.05915, "volume": 997924.0, "close_time": 1767178799999, "quote_volume": 59088.32478, "trades": 608, "taker_buy_base": 378120.0, "taker_buy_quote": 22381.72429 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0591, "high": 0.05935, "low": 0.05908, "close": 0.05935, "volume": 571063.0, "close_time": 1767182399999, "quote_volume": 33832.66153, "trades": 580, "taker_buy_base": 353394.0, "taker_buy_quote": 20933.9862 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.05933, "high": 0.05935, "low": 0.05913, "close": 0.05918, "volume": 424654.0, "close_time": 1767185999999, "quote_volume": 25153.39102, "trades": 385, "taker_buy_base": 162708.0, "taker_buy_quote": 9640.65191 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.05919, "high": 0.05935, "low": 0.05871, "close": 0.05886, "volume": 1502378.0, "close_time": 1767189599999, "quote_volume": 88671.58991, "trades": 1118, "taker_buy_base": 825534.0, "taker_buy_quote": 48721.78117 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.05885, "high": 0.05918, "low": 0.05853, "close": 0.0586, "volume": 1203508.0, "close_time": 1767193199999, "quote_volume": 70744.24583, "trades": 1325, "taker_buy_base": 626720.0, "taker_buy_quote": 36844.40173 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0586, "high": 0.05868, "low": 0.05831, "close": 0.05861, "volume": 583443.0, "close_time": 1767196799999, "quote_volume": 34150.3846, "trades": 703, "taker_buy_base": 288363.0, "taker_buy_quote": 16879.56058 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.05861, "high": 0.05864, "low": 0.05782, "close": 0.05828, "volume": 2010787.0, "close_time": 1767200399999, "quote_volume": 116992.69835, "trades": 1711, "taker_buy_base": 666327.0, "taker_buy_quote": 38761.98692 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.05827, "high": 0.05836, "low": 0.05781, "close": 0.0579, "volume": 656384.0, "close_time": 1767203999999, "quote_volume": 38133.5568, "trades": 528, "taker_buy_base": 206104.0, "taker_buy_quote": 11963.15721 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0579, "high": 0.05794, "low": 0.05751, "close": 0.05753, "volume": 812542.0, "close_time": 1767207599999, "quote_volume": 46921.99796, "trades": 702, "taker_buy_base": 331272.0, "taker_buy_quote": 19133.81516 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.05753, "high": 0.05779, "low": 0.05753, "close": 0.05758, "volume": 452180.0, "close_time": 1767211199999, "quote_volume": 26067.65984, "trades": 517, "taker_buy_base": 238946.0, "taker_buy_quote": 13771.48414 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.05757, "high": 0.05775, "low": 0.05732, "close": 0.0577, "volume": 605141.0, "close_time": 1767214799999, "quote_volume": 34811.40391, "trades": 559, "taker_buy_base": 217935.0, "taker_buy_quote": 12539.65787 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.05769, "high": 0.05807, "low": 0.05766, "close": 0.05798, "volume": 832252.0, "close_time": 1767218399999, "quote_volume": 48157.17556, "trades": 708, "taker_buy_base": 381417.0, "taker_buy_quote": 22067.22737 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.05798, "high": 0.05813, "low": 0.05778, "close": 0.05799, "volume": 427150.0, "close_time": 1767221999999, "quote_volume": 24749.8125, "trades": 380, "taker_buy_base": 89121.0, "taker_buy_quote": 5164.77716 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.05801, "high": 0.05804, "low": 0.05761, "close": 0.0577, "volume": 354446.0, "close_time": 1767225599999, "quote_volume": 20478.13093, "trades": 307, "taker_buy_base": 189608.0, "taker_buy_quote": 10943.05848 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.05772, "high": 0.05804, "low": 0.05758, "close": 0.05777, "volume": 544193.0, "close_time": 1767229199999, "quote_volume": 31465.84061, "trades": 511, "taker_buy_base": 283576.0, "taker_buy_quote": 16399.60583 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.05772, "high": 0.058, "low": 0.05772, "close": 0.05784, "volume": 274483.0, "close_time": 1767232799999, "quote_volume": 15883.86128, "trades": 238, "taker_buy_base": 114656.0, "taker_buy_quote": 6629.88411 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.05783, "high": 0.05788, "low": 0.0576, "close": 0.05768, "volume": 589485.0, "close_time": 1767236399999, "quote_volume": 34023.07772, "trades": 392, "taker_buy_base": 313941.0, "taker_buy_quote": 18124.19046 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.05769, "high": 0.05787, "low": 0.05765, "close": 0.05784, "volume": 148307.0, "close_time": 1767239999999, "quote_volume": 8567.33822, "trades": 131, "taker_buy_base": 47776.0, "taker_buy_quote": 2758.34363 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.05783, "high": 0.05783, "low": 0.05749, "close": 0.05751, "volume": 445536.0, "close_time": 1767243599999, "quote_volume": 25673.41721, "trades": 252, "taker_buy_base": 238105.0, "taker_buy_quote": 13711.22634 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.05751, "high": 0.05815, "low": 0.05742, "close": 0.05808, "volume": 403695.0, "close_time": 1767247199999, "quote_volume": 23360.05232, "trades": 344, "taker_buy_base": 226167.0, "taker_buy_quote": 13070.60637 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.05812, "high": 0.05814, "low": 0.05794, "close": 0.05801, "volume": 149083.0, "close_time": 1767250799999, "quote_volume": 8655.53528, "trades": 115, "taker_buy_base": 84033.0, "taker_buy_quote": 4878.03598 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.05803, "high": 0.05814, "low": 0.05791, "close": 0.05812, "volume": 194573.0, "close_time": 1767254399999, "quote_volume": 11296.17085, "trades": 191, "taker_buy_base": 76821.0, "taker_buy_quote": 4459.21527 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.05812, "high": 0.05841, "low": 0.05812, "close": 0.05839, "volume": 312021.0, "close_time": 1767257999999, "quote_volume": 18200.45086, "trades": 198, "taker_buy_base": 126725.0, "taker_buy_quote": 7391.86095 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.05843, "high": 0.0587, "low": 0.05836, "close": 0.05843, "volume": 476727.0, "close_time": 1767261599999, "quote_volume": 27909.19875, "trades": 284, "taker_buy_base": 170492.0, "taker_buy_quote": 9974.07651 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.05843, "high": 0.05883, "low": 0.05843, "close": 0.05881, "volume": 448706.0, "close_time": 1767265199999, "quote_volume": 26330.01745, "trades": 222, "taker_buy_base": 146439.0, "taker_buy_quote": 8589.03248 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0588, "high": 0.059, "low": 0.05875, "close": 0.05895, "volume": 379893.0, "close_time": 1767268799999, "quote_volume": 22377.58573, "trades": 242, "taker_buy_base": 107457.0, "taker_buy_quote": 6325.94284 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.05894, "high": 0.05894, "low": 0.05857, "close": 0.05882, "volume": 785629.0, "close_time": 1767272399999, "quote_volume": 46135.72901, "trades": 375, "taker_buy_base": 278510.0, "taker_buy_quote": 16353.01057 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0588, "high": 0.05926, "low": 0.05873, "close": 0.05919, "volume": 486687.0, "close_time": 1767275999999, "quote_volume": 28755.13288, "trades": 360, "taker_buy_base": 178828.0, "taker_buy_quote": 10558.58962 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.05919, "high": 0.05934, "low": 0.05906, "close": 0.05922, "volume": 429674.0, "close_time": 1767279599999, "quote_volume": 25430.44566, "trades": 368, "taker_buy_base": 197273.0, "taker_buy_quote": 11677.11042 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0592, "high": 0.05958, "low": 0.05918, "close": 0.05942, "volume": 389580.0, "close_time": 1767283199999, "quote_volume": 23114.30285, "trades": 347, "taker_buy_base": 177711.0, "taker_buy_quote": 10539.38805 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.05944, "high": 0.0595, "low": 0.05917, "close": 0.05936, "volume": 439510.0, "close_time": 1767286799999, "quote_volume": 26075.93364, "trades": 388, "taker_buy_base": 115842.0, "taker_buy_quote": 6873.64361 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.05938, "high": 0.05972, "low": 0.05938, "close": 0.05968, "volume": 277638.0, "close_time": 1767290399999, "quote_volume": 16532.74748, "trades": 294, "taker_buy_base": 91752.0, "taker_buy_quote": 5463.32461 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.05968, "high": 0.06013, "low": 0.05968, "close": 0.0601, "volume": 1574101.0, "close_time": 1767293999999, "quote_volume": 94285.91585, "trades": 574, "taker_buy_base": 538497.0, "taker_buy_quote": 32246.00296 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0601, "high": 0.06038, "low": 0.06009, "close": 0.06033, "volume": 334502.0, "close_time": 1767297599999, "quote_volume": 20139.9003, "trades": 248, "taker_buy_base": 77057.0, "taker_buy_quote": 4637.8294 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.06033, "high": 0.06044, "low": 0.06013, "close": 0.0602, "volume": 247399.0, "close_time": 1767301199999, "quote_volume": 14914.12696, "trades": 239, "taker_buy_base": 76504.0, "taker_buy_quote": 4608.03752 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.06021, "high": 0.06024, "low": 0.06015, "close": 0.0602, "volume": 121929.0, "close_time": 1767304799999, "quote_volume": 7340.01489, "trades": 108, "taker_buy_base": 63933.0, "taker_buy_quote": 3848.78581 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.06023, "high": 0.06071, "low": 0.06023, "close": 0.06063, "volume": 385800.0, "close_time": 1767308399999, "quote_volume": 23350.58844, "trades": 264, "taker_buy_base": 119374.0, "taker_buy_quote": 7216.30609 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.06064, "high": 0.06078, "low": 0.06058, "close": 0.06069, "volume": 358189.0, "close_time": 1767311999999, "quote_volume": 21734.01374, "trades": 450, "taker_buy_base": 198156.0, "taker_buy_quote": 12019.80834 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0607, "high": 0.06088, "low": 0.06058, "close": 0.06081, "volume": 384415.0, "close_time": 1767315599999, "quote_volume": 23348.55996, "trades": 499, "taker_buy_base": 91043.0, "taker_buy_quote": 5529.38656 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.06081, "high": 0.061, "low": 0.06074, "close": 0.06086, "volume": 439895.0, "close_time": 1767319199999, "quote_volume": 26784.4286, "trades": 424, "taker_buy_base": 113964.0, "taker_buy_quote": 6938.1292 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.06086, "high": 0.06111, "low": 0.06078, "close": 0.06111, "volume": 223648.0, "close_time": 1767322799999, "quote_volume": 13625.67508, "trades": 254, "taker_buy_base": 91228.0, "taker_buy_quote": 5556.44913 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.06112, "high": 0.06158, "low": 0.0611, "close": 0.06127, "volume": 1484520.0, "close_time": 1767326399999, "quote_volume": 91086.39085, "trades": 1167, "taker_buy_base": 490890.0, "taker_buy_quote": 30120.22097 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.06128, "high": 0.06156, "low": 0.06118, "close": 0.06144, "volume": 398121.0, "close_time": 1767329999999, "quote_volume": 24431.98886, "trades": 397, "taker_buy_base": 218619.0, "taker_buy_quote": 13410.47476 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.06143, "high": 0.06163, "low": 0.06133, "close": 0.0614, "volume": 588727.0, "close_time": 1767333599999, "quote_volume": 36211.2431, "trades": 516, "taker_buy_base": 256735.0, "taker_buy_quote": 15794.92874 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.06141, "high": 0.06178, "low": 0.06139, "close": 0.06164, "volume": 467845.0, "close_time": 1767337199999, "quote_volume": 28818.19515, "trades": 470, "taker_buy_base": 228919.0, "taker_buy_quote": 14093.2078 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.06165, "high": 0.06172, "low": 0.06137, "close": 0.06145, "volume": 291619.0, "close_time": 1767340799999, "quote_volume": 17946.60897, "trades": 462, "taker_buy_base": 182511.0, "taker_buy_quote": 11228.61547 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.06146, "high": 0.06227, "low": 0.06146, "close": 0.06207, "volume": 1235940.0, "close_time": 1767344399999, "quote_volume": 76603.22145, "trades": 913, "taker_buy_base": 541319.0, "taker_buy_quote": 33532.37342 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.06207, "high": 0.06282, "low": 0.06205, "close": 0.06282, "volume": 1442925.0, "close_time": 1767347999999, "quote_volume": 90248.66127, "trades": 1156, "taker_buy_base": 476864.0, "taker_buy_quote": 29791.79603 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.06282, "high": 0.0631, "low": 0.06281, "close": 0.06297, "volume": 1078907.0, "close_time": 1767351599999, "quote_volume": 67958.35733, "trades": 823, "taker_buy_base": 297083.0, "taker_buy_quote": 18706.39959 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.06297, "high": 0.06298, "low": 0.06234, "close": 0.06259, "volume": 1147722.0, "close_time": 1767355199999, "quote_volume": 71874.16974, "trades": 929, "taker_buy_base": 559305.0, "taker_buy_quote": 35011.33319 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.06259, "high": 0.06315, "low": 0.06242, "close": 0.06292, "volume": 604949.0, "close_time": 1767358799999, "quote_volume": 37993.41493, "trades": 849, "taker_buy_base": 252134.0, "taker_buy_quote": 15817.95212 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.06292, "high": 0.06322, "low": 0.06241, "close": 0.06245, "volume": 1705355.0, "close_time": 1767362399999, "quote_volume": 106997.45857, "trades": 1486, "taker_buy_base": 563829.0, "taker_buy_quote": 35294.53961 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.06245, "high": 0.0631, "low": 0.06212, "close": 0.063, "volume": 1412678.0, "close_time": 1767365999999, "quote_volume": 88442.67732, "trades": 1949, "taker_buy_base": 726470.0, "taker_buy_quote": 45460.2659 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.06301, "high": 0.0632, "low": 0.0627, "close": 0.06288, "volume": 1138935.0, "close_time": 1767369599999, "quote_volume": 71744.98526, "trades": 1871, "taker_buy_base": 468997.0, "taker_buy_quote": 29546.22403 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.06289, "high": 0.06356, "low": 0.06262, "close": 0.06277, "volume": 1973444.0, "close_time": 1767373199999, "quote_volume": 124321.476, "trades": 2179, "taker_buy_base": 936958.0, "taker_buy_quote": 58988.74128 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.06276, "high": 0.06307, "low": 0.06267, "close": 0.0628, "volume": 1005450.0, "close_time": 1767376799999, "quote_volume": 63167.64937, "trades": 1102, "taker_buy_base": 648231.0, "taker_buy_quote": 40717.40058 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.06282, "high": 0.06301, "low": 0.0626, "close": 0.0628, "volume": 939072.0, "close_time": 1767380399999, "quote_volume": 58932.94497, "trades": 1074, "taker_buy_base": 593457.0, "taker_buy_quote": 37235.93725 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.06279, "high": 0.0629, "low": 0.06262, "close": 0.0629, "volume": 637363.0, "close_time": 1767383999999, "quote_volume": 39985.65814, "trades": 783, "taker_buy_base": 377613.0, "taker_buy_quote": 23686.33106 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.06288, "high": 0.06305, "low": 0.06266, "close": 0.06285, "volume": 413994.0, "close_time": 1767387599999, "quote_volume": 26013.94002, "trades": 640, "taker_buy_base": 170795.0, "taker_buy_quote": 10729.85691 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.06286, "high": 0.0632, "low": 0.06278, "close": 0.06316, "volume": 600518.0, "close_time": 1767391199999, "quote_volume": 37833.07109, "trades": 646, "taker_buy_base": 280849.0, "taker_buy_quote": 17686.30207 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.06316, "high": 0.06339, "low": 0.06298, "close": 0.06319, "volume": 439630.0, "close_time": 1767394799999, "quote_volume": 27785.33225, "trades": 507, "taker_buy_base": 172373.0, "taker_buy_quote": 10893.66315 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.06318, "high": 0.06342, "low": 0.06307, "close": 0.0632, "volume": 543355.0, "close_time": 1767398399999, "quote_volume": 34375.67583, "trades": 779, "taker_buy_base": 243167.0, "taker_buy_quote": 15378.17406 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0632, "high": 0.06356, "low": 0.06317, "close": 0.06354, "volume": 476877.0, "close_time": 1767401999999, "quote_volume": 30221.55945, "trades": 802, "taker_buy_base": 197503.0, "taker_buy_quote": 12515.7653 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.06354, "high": 0.06366, "low": 0.06333, "close": 0.06352, "volume": 939939.0, "close_time": 1767405599999, "quote_volume": 59709.58208, "trades": 926, "taker_buy_base": 271262.0, "taker_buy_quote": 17232.16213 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.06352, "high": 0.06365, "low": 0.06158, "close": 0.06189, "volume": 4249206.0, "close_time": 1767409199999, "quote_volume": 265952.72778, "trades": 3468, "taker_buy_base": 1332561.0, "taker_buy_quote": 83157.27007 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.06189, "high": 0.06257, "low": 0.06183, "close": 0.06248, "volume": 1126535.0, "close_time": 1767412799999, "quote_volume": 70093.21047, "trades": 1160, "taker_buy_base": 564443.0, "taker_buy_quote": 35081.05191 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.06248, "high": 0.06248, "low": 0.06197, "close": 0.06234, "volume": 898794.0, "close_time": 1767416399999, "quote_volume": 55883.68268, "trades": 1003, "taker_buy_base": 400718.0, "taker_buy_quote": 24917.52545 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.06234, "high": 0.06234, "low": 0.06131, "close": 0.06152, "volume": 1367932.0, "close_time": 1767419999999, "quote_volume": 84560.27606, "trades": 1226, "taker_buy_base": 850558.0, "taker_buy_quote": 52586.79542 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.06153, "high": 0.06185, "low": 0.0612, "close": 0.06123, "volume": 1305411.0, "close_time": 1767423599999, "quote_volume": 80349.58725, "trades": 1201, "taker_buy_base": 471446.0, "taker_buy_quote": 29024.89477 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.06122, "high": 0.06138, "low": 0.06033, "close": 0.06062, "volume": 2597510.0, "close_time": 1767427199999, "quote_volume": 157797.30345, "trades": 2469, "taker_buy_base": 1568909.0, "taker_buy_quote": 95317.0993 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.06063, "high": 0.0609, "low": 0.06047, "close": 0.06069, "volume": 636634.0, "close_time": 1767430799999, "quote_volume": 38636.62119, "trades": 928, "taker_buy_base": 387402.0, "taker_buy_quote": 23500.9199 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0607, "high": 0.06146, "low": 0.06039, "close": 0.06072, "volume": 1969738.0, "close_time": 1767434399999, "quote_volume": 119927.19376, "trades": 1541, "taker_buy_base": 1191863.0, "taker_buy_quote": 72516.91982 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.06072, "high": 0.06103, "low": 0.06058, "close": 0.06087, "volume": 450076.0, "close_time": 1767437999999, "quote_volume": 27353.81969, "trades": 580, "taker_buy_base": 279230.0, "taker_buy_quote": 16968.58222 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.06087, "high": 0.06092, "low": 0.05949, "close": 0.05959, "volume": 2821785.0, "close_time": 1767441599999, "quote_volume": 169388.75517, "trades": 2149, "taker_buy_base": 1957695.0, "taker_buy_quote": 117628.0387 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.05955, "high": 0.06017, "low": 0.05942, "close": 0.06012, "volume": 1464259.0, "close_time": 1767445199999, "quote_volume": 87677.52955, "trades": 1665, "taker_buy_base": 857325.0, "taker_buy_quote": 51282.38345 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.06011, "high": 0.06097, "low": 0.06008, "close": 0.06075, "volume": 4089357.0, "close_time": 1767448799999, "quote_volume": 247944.48086, "trades": 1905, "taker_buy_base": 2817388.0, "taker_buy_quote": 170900.16845 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.06076, "high": 0.06102, "low": 0.06063, "close": 0.06069, "volume": 726833.0, "close_time": 1767452399999, "quote_volume": 44233.29981, "trades": 691, "taker_buy_base": 176151.0, "taker_buy_quote": 10718.22424 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.06068, "high": 0.06095, "low": 0.06051, "close": 0.06082, "volume": 393066.0, "close_time": 1767455999999, "quote_volume": 23868.53946, "trades": 541, "taker_buy_base": 180673.0, "taker_buy_quote": 10965.28346 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.06082, "high": 0.06142, "low": 0.06082, "close": 0.06123, "volume": 874960.0, "close_time": 1767459599999, "quote_volume": 53531.17145, "trades": 900, "taker_buy_base": 266503.0, "taker_buy_quote": 16308.8839 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.06123, "high": 0.06126, "low": 0.06113, "close": 0.06126, "volume": 296413.0, "close_time": 1767463199999, "quote_volume": 18147.70318, "trades": 280, "taker_buy_base": 191711.0, "taker_buy_quote": 11738.09576 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.06124, "high": 0.06176, "low": 0.06084, "close": 0.06171, "volume": 2838033.0, "close_time": 1767466799999, "quote_volume": 173740.17114, "trades": 2439, "taker_buy_base": 547437.0, "taker_buy_quote": 33541.98198 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.06171, "high": 0.0621, "low": 0.0617, "close": 0.06202, "volume": 910380.0, "close_time": 1767470399999, "quote_volume": 56329.30312, "trades": 861, "taker_buy_base": 345371.0, "taker_buy_quote": 21374.68926 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.06203, "high": 0.06212, "low": 0.06176, "close": 0.06208, "volume": 424273.0, "close_time": 1767473999999, "quote_volume": 26286.49381, "trades": 493, "taker_buy_base": 125796.0, "taker_buy_quote": 7794.34056 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.06207, "high": 0.06221, "low": 0.06197, "close": 0.06209, "volume": 486248.0, "close_time": 1767477599999, "quote_volume": 30226.41836, "trades": 317, "taker_buy_base": 131788.0, "taker_buy_quote": 8189.1549 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.06209, "high": 0.0625, "low": 0.06204, "close": 0.06215, "volume": 462142.0, "close_time": 1767481199999, "quote_volume": 28789.02102, "trades": 453, "taker_buy_base": 156254.0, "taker_buy_quote": 9727.73227 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.06215, "high": 0.06229, "low": 0.06177, "close": 0.06206, "volume": 711826.0, "close_time": 1767484799999, "quote_volume": 44162.23683, "trades": 819, "taker_buy_base": 408027.0, "taker_buy_quote": 25311.72805 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.06204, "high": 0.06355, "low": 0.06199, "close": 0.06339, "volume": 2390288.0, "close_time": 1767488399999, "quote_volume": 149971.05948, "trades": 2563, "taker_buy_base": 1211770.0, "taker_buy_quote": 75995.8415 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.06339, "high": 0.06364, "low": 0.06266, "close": 0.06311, "volume": 1655958.0, "close_time": 1767491999999, "quote_volume": 104580.73132, "trades": 1894, "taker_buy_base": 687904.0, "taker_buy_quote": 43411.96913 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.06311, "high": 0.06319, "low": 0.06288, "close": 0.06306, "volume": 560877.0, "close_time": 1767495599999, "quote_volume": 35358.43541, "trades": 954, "taker_buy_base": 182026.0, "taker_buy_quote": 11473.78932 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.06307, "high": 0.06319, "low": 0.06264, "close": 0.06283, "volume": 1163650.0, "close_time": 1767499199999, "quote_volume": 73109.27327, "trades": 1175, "taker_buy_base": 610499.0, "taker_buy_quote": 38328.2347 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.06283, "high": 0.06357, "low": 0.0628, "close": 0.06316, "volume": 1130350.0, "close_time": 1767502799999, "quote_volume": 71559.96146, "trades": 1027, "taker_buy_base": 435295.0, "taker_buy_quote": 27552.61647 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.06317, "high": 0.06338, "low": 0.06312, "close": 0.06321, "volume": 481042.0, "close_time": 1767506399999, "quote_volume": 30425.99273, "trades": 494, "taker_buy_base": 180941.0, "taker_buy_quote": 11440.31971 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0632, "high": 0.0634, "low": 0.06285, "close": 0.0633, "volume": 1180603.0, "close_time": 1767509999999, "quote_volume": 74536.75861, "trades": 1072, "taker_buy_base": 854722.0, "taker_buy_quote": 53940.01512 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.06331, "high": 0.0634, "low": 0.06285, "close": 0.0633, "volume": 787047.0, "close_time": 1767513599999, "quote_volume": 49662.42084, "trades": 716, "taker_buy_base": 455337.0, "taker_buy_quote": 28699.85559 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.06331, "high": 0.06344, "low": 0.06304, "close": 0.06338, "volume": 663095.0, "close_time": 1767517199999, "quote_volume": 41940.9844, "trades": 779, "taker_buy_base": 302695.0, "taker_buy_quote": 19143.37108 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.06339, "high": 0.06351, "low": 0.06316, "close": 0.06347, "volume": 596201.0, "close_time": 1767520799999, "quote_volume": 37780.6776, "trades": 622, "taker_buy_base": 262649.0, "taker_buy_quote": 16643.3329 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.06348, "high": 0.06354, "low": 0.06299, "close": 0.06305, "volume": 931461.0, "close_time": 1767524399999, "quote_volume": 58915.84875, "trades": 738, "taker_buy_base": 671359.0, "taker_buy_quote": 42448.24342 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.06305, "high": 0.06325, "low": 0.06261, "close": 0.06281, "volume": 1793278.0, "close_time": 1767527999999, "quote_volume": 112674.74217, "trades": 1543, "taker_buy_base": 747396.0, "taker_buy_quote": 46966.8091 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0628, "high": 0.06291, "low": 0.06201, "close": 0.06223, "volume": 1584125.0, "close_time": 1767531599999, "quote_volume": 99035.20562, "trades": 1108, "taker_buy_base": 885477.0, "taker_buy_quote": 55300.63646 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.06222, "high": 0.0624, "low": 0.06177, "close": 0.06219, "volume": 1241838.0, "close_time": 1767535199999, "quote_volume": 77151.79584, "trades": 1113, "taker_buy_base": 444638.0, "taker_buy_quote": 27618.54086 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.06219, "high": 0.06259, "low": 0.06205, "close": 0.06233, "volume": 521017.0, "close_time": 1767538799999, "quote_volume": 32465.69109, "trades": 551, "taker_buy_base": 291329.0, "taker_buy_quote": 18147.09408 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.06233, "high": 0.0625, "low": 0.06218, "close": 0.06241, "volume": 646609.0, "close_time": 1767542399999, "quote_volume": 40315.15485, "trades": 600, "taker_buy_base": 424864.0, "taker_buy_quote": 26491.75943 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.06241, "high": 0.06252, "low": 0.06224, "close": 0.06243, "volume": 890927.0, "close_time": 1767545999999, "quote_volume": 55569.55582, "trades": 613, "taker_buy_base": 225535.0, "taker_buy_quote": 14079.31653 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.06243, "high": 0.06257, "low": 0.06201, "close": 0.06221, "volume": 1314502.0, "close_time": 1767549599999, "quote_volume": 81947.26775, "trades": 788, "taker_buy_base": 498832.0, "taker_buy_quote": 31117.62435 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.06222, "high": 0.06224, "low": 0.0617, "close": 0.06203, "volume": 943186.0, "close_time": 1767553199999, "quote_volume": 58455.76347, "trades": 756, "taker_buy_base": 533561.0, "taker_buy_quote": 33078.99408 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.06202, "high": 0.06202, "low": 0.06121, "close": 0.06184, "volume": 1864263.0, "close_time": 1767556799999, "quote_volume": 114720.30547, "trades": 1383, "taker_buy_base": 1066591.0, "taker_buy_quote": 65624.32061 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.06184, "high": 0.06236, "low": 0.06169, "close": 0.06208, "volume": 2327407.0, "close_time": 1767560399999, "quote_volume": 144351.19033, "trades": 1241, "taker_buy_base": 1161353.0, "taker_buy_quote": 72014.65085 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.06208, "high": 0.06225, "low": 0.06197, "close": 0.06215, "volume": 838191.0, "close_time": 1767563999999, "quote_volume": 52080.1389, "trades": 575, "taker_buy_base": 319409.0, "taker_buy_quote": 19838.17815 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.06214, "high": 0.06233, "low": 0.06195, "close": 0.06211, "volume": 359791.0, "close_time": 1767567599999, "quote_volume": 22356.30061, "trades": 330, "taker_buy_base": 172425.0, "taker_buy_quote": 10705.49054 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.06213, "high": 0.06238, "low": 0.06213, "close": 0.06234, "volume": 541660.0, "close_time": 1767571199999, "quote_volume": 33731.18177, "trades": 720, "taker_buy_base": 182776.0, "taker_buy_quote": 11378.89798 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.06235, "high": 0.06258, "low": 0.06215, "close": 0.0625, "volume": 1260256.0, "close_time": 1767574799999, "quote_volume": 78620.68597, "trades": 836, "taker_buy_base": 614347.0, "taker_buy_quote": 38345.40967 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0625, "high": 0.06325, "low": 0.0625, "close": 0.06309, "volume": 1250979.0, "close_time": 1767578399999, "quote_volume": 78776.20394, "trades": 1198, "taker_buy_base": 502548.0, "taker_buy_quote": 31627.25189 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.06309, "high": 0.06329, "low": 0.06295, "close": 0.06317, "volume": 1047850.0, "close_time": 1767581999999, "quote_volume": 66143.50445, "trades": 865, "taker_buy_base": 449830.0, "taker_buy_quote": 28399.84408 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.06316, "high": 0.06325, "low": 0.06274, "close": 0.0628, "volume": 559897.0, "close_time": 1767585599999, "quote_volume": 35227.75211, "trades": 515, "taker_buy_base": 295283.0, "taker_buy_quote": 18580.66211 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0628, "high": 0.06287, "low": 0.06228, "close": 0.06273, "volume": 691717.0, "close_time": 1767589199999, "quote_volume": 43278.70112, "trades": 712, "taker_buy_base": 341350.0, "taker_buy_quote": 21346.89661 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.06272, "high": 0.06284, "low": 0.0624, "close": 0.06243, "volume": 598475.0, "close_time": 1767592799999, "quote_volume": 37487.29949, "trades": 732, "taker_buy_base": 339701.0, "taker_buy_quote": 21280.10649 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.06241, "high": 0.06258, "low": 0.06216, "close": 0.06254, "volume": 513792.0, "close_time": 1767596399999, "quote_volume": 32068.51825, "trades": 515, "taker_buy_base": 318208.0, "taker_buy_quote": 19867.277 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.06253, "high": 0.06286, "low": 0.06252, "close": 0.06275, "volume": 556462.0, "close_time": 1767599999999, "quote_volume": 34877.83515, "trades": 373, "taker_buy_base": 441610.0, "taker_buy_quote": 27670.18744 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.06276, "high": 0.0631, "low": 0.06259, "close": 0.06275, "volume": 1762421.0, "close_time": 1767603599999, "quote_volume": 110863.82436, "trades": 857, "taker_buy_base": 639145.0, "taker_buy_quote": 40173.56494 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.06276, "high": 0.06286, "low": 0.06241, "close": 0.0628, "volume": 981300.0, "close_time": 1767607199999, "quote_volume": 61596.34968, "trades": 564, "taker_buy_base": 591922.0, "taker_buy_quote": 37164.50607 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.06281, "high": 0.06289, "low": 0.06261, "close": 0.06286, "volume": 641433.0, "close_time": 1767610799999, "quote_volume": 40283.96335, "trades": 509, "taker_buy_base": 322322.0, "taker_buy_quote": 20245.77976 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.06285, "high": 0.06354, "low": 0.06271, "close": 0.0635, "volume": 2168957.0, "close_time": 1767614399999, "quote_volume": 136773.239, "trades": 1026, "taker_buy_base": 1564302.0, "taker_buy_quote": 98553.98584 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.06349, "high": 0.064, "low": 0.06315, "close": 0.06325, "volume": 2157282.0, "close_time": 1767617999999, "quote_volume": 137217.63703, "trades": 1266, "taker_buy_base": 1328945.0, "taker_buy_quote": 84604.19709 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.06324, "high": 0.0633, "low": 0.06284, "close": 0.0633, "volume": 1841509.0, "close_time": 1767621599999, "quote_volume": 116113.26899, "trades": 1286, "taker_buy_base": 861876.0, "taker_buy_quote": 54341.74125 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0633, "high": 0.06349, "low": 0.06299, "close": 0.06321, "volume": 1282027.0, "close_time": 1767625199999, "quote_volume": 81020.71663, "trades": 1493, "taker_buy_base": 690391.0, "taker_buy_quote": 43617.63616 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.06322, "high": 0.06368, "low": 0.06316, "close": 0.06331, "volume": 1278120.0, "close_time": 1767628799999, "quote_volume": 81037.5444, "trades": 1163, "taker_buy_base": 611870.0, "taker_buy_quote": 38780.06684 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.06331, "high": 0.06397, "low": 0.06301, "close": 0.06373, "volume": 3966415.0, "close_time": 1767632399999, "quote_volume": 252273.87787, "trades": 2105, "taker_buy_base": 2567526.0, "taker_buy_quote": 163360.94731 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.06371, "high": 0.06393, "low": 0.06323, "close": 0.06384, "volume": 2052423.0, "close_time": 1767635999999, "quote_volume": 130371.70512, "trades": 1178, "taker_buy_base": 1412155.0, "taker_buy_quote": 89645.21376 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.06383, "high": 0.06423, "low": 0.06365, "close": 0.0642, "volume": 1476622.0, "close_time": 1767639599999, "quote_volume": 94412.9287, "trades": 1413, "taker_buy_base": 610208.0, "taker_buy_quote": 39035.53282 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0642, "high": 0.06447, "low": 0.06408, "close": 0.06423, "volume": 1517098.0, "close_time": 1767643199999, "quote_volume": 97438.27513, "trades": 971, "taker_buy_base": 600098.0, "taker_buy_quote": 38548.84867 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.06423, "high": 0.06441, "low": 0.06398, "close": 0.06401, "volume": 1205282.0, "close_time": 1767646799999, "quote_volume": 77362.35446, "trades": 1095, "taker_buy_base": 880337.0, "taker_buy_quote": 56493.83045 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.06399, "high": 0.0642, "low": 0.06386, "close": 0.0642, "volume": 861990.0, "close_time": 1767650399999, "quote_volume": 55166.04091, "trades": 616, "taker_buy_base": 604430.0, "taker_buy_quote": 38682.5577 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.06421, "high": 0.0646, "low": 0.06402, "close": 0.0645, "volume": 878041.0, "close_time": 1767653999999, "quote_volume": 56515.36095, "trades": 624, "taker_buy_base": 455320.0, "taker_buy_quote": 29289.41223 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0645, "high": 0.0645, "low": 0.06417, "close": 0.06417, "volume": 528017.0, "close_time": 1767657599999, "quote_volume": 33967.93045, "trades": 676, "taker_buy_base": 283371.0, "taker_buy_quote": 18225.25666 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.06418, "high": 0.0643, "low": 0.0636, "close": 0.06413, "volume": 1198803.0, "close_time": 1767661199999, "quote_volume": 76650.34261, "trades": 1004, "taker_buy_base": 873461.0, "taker_buy_quote": 55821.73266 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.06413, "high": 0.06438, "low": 0.06356, "close": 0.06366, "volume": 1330247.0, "close_time": 1767664799999, "quote_volume": 84954.18568, "trades": 1220, "taker_buy_base": 873680.0, "taker_buy_quote": 55760.77043 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.06365, "high": 0.06384, "low": 0.06342, "close": 0.0636, "volume": 769278.0, "close_time": 1767668399999, "quote_volume": 48911.17391, "trades": 704, "taker_buy_base": 578985.0, "taker_buy_quote": 36812.82134 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.06359, "high": 0.06377, "low": 0.06331, "close": 0.0635, "volume": 896755.0, "close_time": 1767671999999, "quote_volume": 56984.50693, "trades": 753, "taker_buy_base": 595412.0, "taker_buy_quote": 37819.37773 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.06351, "high": 0.06375, "low": 0.06344, "close": 0.06355, "volume": 307440.0, "close_time": 1767675599999, "quote_volume": 19553.07359, "trades": 381, "taker_buy_base": 200630.0, "taker_buy_quote": 12759.86707 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.06354, "high": 0.06385, "low": 0.06341, "close": 0.06372, "volume": 518489.0, "close_time": 1767679199999, "quote_volume": 33033.03771, "trades": 685, "taker_buy_base": 293577.0, "taker_buy_quote": 18695.35518 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.06373, "high": 0.06455, "low": 0.06342, "close": 0.06434, "volume": 1601695.0, "close_time": 1767682799999, "quote_volume": 102657.35217, "trades": 1496, "taker_buy_base": 545585.0, "taker_buy_quote": 34901.88964 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.06434, "high": 0.06442, "low": 0.0632, "close": 0.06336, "volume": 1964860.0, "close_time": 1767686399999, "quote_volume": 125159.52259, "trades": 2143, "taker_buy_base": 1214861.0, "taker_buy_quote": 77305.57726 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.06337, "high": 0.06361, "low": 0.06292, "close": 0.06331, "volume": 2026638.0, "close_time": 1767689999999, "quote_volume": 128058.34264, "trades": 2243, "taker_buy_base": 1164096.0, "taker_buy_quote": 73578.12497 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0633, "high": 0.06358, "low": 0.06327, "close": 0.06349, "volume": 2292388.0, "close_time": 1767693599999, "quote_volume": 145403.78058, "trades": 1461, "taker_buy_base": 1147427.0, "taker_buy_quote": 72817.93095 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0635, "high": 0.06373, "low": 0.06346, "close": 0.06368, "volume": 603602.0, "close_time": 1767697199999, "quote_volume": 38383.4488, "trades": 638, "taker_buy_base": 314572.0, "taker_buy_quote": 19999.78506 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.06368, "high": 0.06418, "low": 0.06368, "close": 0.06394, "volume": 1120021.0, "close_time": 1767700799999, "quote_volume": 71593.6101, "trades": 1089, "taker_buy_base": 382167.0, "taker_buy_quote": 24424.20772 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.06392, "high": 0.06409, "low": 0.06373, "close": 0.06395, "volume": 718131.0, "close_time": 1767704399999, "quote_volume": 45889.56762, "trades": 727, "taker_buy_base": 417385.0, "taker_buy_quote": 26662.81318 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.06394, "high": 0.06397, "low": 0.06322, "close": 0.06341, "volume": 1411272.0, "close_time": 1767707999999, "quote_volume": 89703.72536, "trades": 1196, "taker_buy_base": 987451.0, "taker_buy_quote": 62758.28205 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0634, "high": 0.06419, "low": 0.06337, "close": 0.06374, "volume": 1931067.0, "close_time": 1767711599999, "quote_volume": 123427.27312, "trades": 2148, "taker_buy_base": 1045113.0, "taker_buy_quote": 66777.12563 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.06376, "high": 0.06421, "low": 0.06325, "close": 0.06349, "volume": 1458505.0, "close_time": 1767715199999, "quote_volume": 92926.79889, "trades": 1790, "taker_buy_base": 854943.0, "taker_buy_quote": 54487.30303 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.06349, "high": 0.06361, "low": 0.06279, "close": 0.06331, "volume": 2048648.0, "close_time": 1767718799999, "quote_volume": 129196.35666, "trades": 2787, "taker_buy_base": 1075018.0, "taker_buy_quote": 67791.57152 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.06331, "high": 0.06357, "low": 0.06257, "close": 0.06281, "volume": 1769768.0, "close_time": 1767722399999, "quote_volume": 111420.22681, "trades": 2374, "taker_buy_base": 897846.0, "taker_buy_quote": 56491.73448 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.06281, "high": 0.06337, "low": 0.06273, "close": 0.06321, "volume": 736737.0, "close_time": 1767725999999, "quote_volume": 46490.09066, "trades": 1009, "taker_buy_base": 251435.0, "taker_buy_quote": 15851.23258 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.06323, "high": 0.06343, "low": 0.06298, "close": 0.06301, "volume": 606805.0, "close_time": 1767729599999, "quote_volume": 38336.0719, "trades": 840, "taker_buy_base": 309355.0, "taker_buy_quote": 19540.17699 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.06301, "high": 0.06346, "low": 0.063, "close": 0.06339, "volume": 432359.0, "close_time": 1767733199999, "quote_volume": 27369.18456, "trades": 609, "taker_buy_base": 185922.0, "taker_buy_quote": 11771.93883 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.06338, "high": 0.06393, "low": 0.06327, "close": 0.06372, "volume": 1073479.0, "close_time": 1767736799999, "quote_volume": 68397.30303, "trades": 1177, "taker_buy_base": 564084.0, "taker_buy_quote": 35943.70545 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.06373, "high": 0.064, "low": 0.06364, "close": 0.06391, "volume": 686308.0, "close_time": 1767740399999, "quote_volume": 43793.20059, "trades": 571, "taker_buy_base": 313265.0, "taker_buy_quote": 19984.1423 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.06392, "high": 0.06415, "low": 0.06388, "close": 0.06412, "volume": 536569.0, "close_time": 1767743999999, "quote_volume": 34356.01534, "trades": 574, "taker_buy_base": 192952.0, "taker_buy_quote": 12351.90891 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.06411, "high": 0.06413, "low": 0.06356, "close": 0.06356, "volume": 633483.0, "close_time": 1767747599999, "quote_volume": 40433.19698, "trades": 640, "taker_buy_base": 187892.0, "taker_buy_quote": 11991.49819 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.06359, "high": 0.06372, "low": 0.0634, "close": 0.06345, "volume": 516191.0, "close_time": 1767751199999, "quote_volume": 32810.5995, "trades": 536, "taker_buy_base": 318425.0, "taker_buy_quote": 20242.56517 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.06345, "high": 0.06407, "low": 0.06345, "close": 0.06399, "volume": 543008.0, "close_time": 1767754799999, "quote_volume": 34612.07889, "trades": 514, "taker_buy_base": 195603.0, "taker_buy_quote": 12450.93041 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.06401, "high": 0.06405, "low": 0.06369, "close": 0.06373, "volume": 288359.0, "close_time": 1767758399999, "quote_volume": 18410.34237, "trades": 333, "taker_buy_base": 125676.0, "taker_buy_quote": 8019.27502 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.06374, "high": 0.06387, "low": 0.06364, "close": 0.06372, "volume": 236978.0, "close_time": 1767761999999, "quote_volume": 15101.44871, "trades": 273, "taker_buy_base": 145438.0, "taker_buy_quote": 9265.41404 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.06372, "high": 0.06376, "low": 0.06295, "close": 0.06303, "volume": 2833543.0, "close_time": 1767765599999, "quote_volume": 179670.19723, "trades": 1425, "taker_buy_base": 943028.0, "taker_buy_quote": 59742.18076 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.06304, "high": 0.06329, "low": 0.063, "close": 0.06308, "volume": 378445.0, "close_time": 1767769199999, "quote_volume": 23903.44316, "trades": 284, "taker_buy_base": 263511.0, "taker_buy_quote": 16641.62527 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.06307, "high": 0.06352, "low": 0.06305, "close": 0.06348, "volume": 389070.0, "close_time": 1767772799999, "quote_volume": 24615.36433, "trades": 345, "taker_buy_base": 309949.0, "taker_buy_quote": 19604.22853 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.06349, "high": 0.06363, "low": 0.06339, "close": 0.06353, "volume": 433350.0, "close_time": 1767776399999, "quote_volume": 27527.10519, "trades": 422, "taker_buy_base": 201996.0, "taker_buy_quote": 12824.11003 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.06352, "high": 0.06356, "low": 0.06274, "close": 0.06295, "volume": 1056952.0, "close_time": 1767779999999, "quote_volume": 66535.60266, "trades": 1315, "taker_buy_base": 474347.0, "taker_buy_quote": 29859.30585 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.06295, "high": 0.06305, "low": 0.06285, "close": 0.06299, "volume": 638954.0, "close_time": 1767783599999, "quote_volume": 40246.73599, "trades": 927, "taker_buy_base": 94615.0, "taker_buy_quote": 5961.37611 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.06298, "high": 0.06314, "low": 0.0629, "close": 0.06307, "volume": 237186.0, "close_time": 1767787199999, "quote_volume": 14943.03366, "trades": 445, "taker_buy_base": 112776.0, "taker_buy_quote": 7106.43292 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.06306, "high": 0.06312, "low": 0.06261, "close": 0.06263, "volume": 701897.0, "close_time": 1767790799999, "quote_volume": 44126.04892, "trades": 698, "taker_buy_base": 368696.0, "taker_buy_quote": 23175.89772 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.06262, "high": 0.06286, "low": 0.06251, "close": 0.0626, "volume": 547027.0, "close_time": 1767794399999, "quote_volume": 34261.18063, "trades": 808, "taker_buy_base": 260551.0, "taker_buy_quote": 16317.06928 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0626, "high": 0.06264, "low": 0.06177, "close": 0.06239, "volume": 857138.0, "close_time": 1767797999999, "quote_volume": 53303.40797, "trades": 1445, "taker_buy_base": 395409.0, "taker_buy_quote": 24583.51681 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0624, "high": 0.06245, "low": 0.06173, "close": 0.06192, "volume": 958875.0, "close_time": 1767801599999, "quote_volume": 59388.77172, "trades": 1352, "taker_buy_base": 354648.0, "taker_buy_quote": 21970.28133 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0619, "high": 0.06233, "low": 0.06175, "close": 0.06182, "volume": 1096989.0, "close_time": 1767805199999, "quote_volume": 68066.28541, "trades": 913, "taker_buy_base": 651759.0, "taker_buy_quote": 40440.44548 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.06182, "high": 0.06213, "low": 0.06172, "close": 0.06189, "volume": 295147.0, "close_time": 1767808799999, "quote_volume": 18284.9149, "trades": 529, "taker_buy_base": 156022.0, "taker_buy_quote": 9663.26947 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.06189, "high": 0.06218, "low": 0.06173, "close": 0.06185, "volume": 529843.0, "close_time": 1767812399999, "quote_volume": 32810.30216, "trades": 611, "taker_buy_base": 198189.0, "taker_buy_quote": 12270.67502 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.06186, "high": 0.06188, "low": 0.06135, "close": 0.06154, "volume": 720247.0, "close_time": 1767815999999, "quote_volume": 44291.07528, "trades": 731, "taker_buy_base": 341929.0, "taker_buy_quote": 21020.18251 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.06153, "high": 0.06157, "low": 0.06101, "close": 0.06101, "volume": 565528.0, "close_time": 1767819599999, "quote_volume": 34631.02021, "trades": 645, "taker_buy_base": 386967.0, "taker_buy_quote": 23699.21875 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.06101, "high": 0.06111, "low": 0.0608, "close": 0.06102, "volume": 335281.0, "close_time": 1767823199999, "quote_volume": 20446.30737, "trades": 415, "taker_buy_base": 227089.0, "taker_buy_quote": 13847.34875 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.061, "high": 0.06148, "low": 0.06081, "close": 0.06127, "volume": 1066976.0, "close_time": 1767826799999, "quote_volume": 65399.422, "trades": 491, "taker_buy_base": 399527.0, "taker_buy_quote": 24458.31086 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.06127, "high": 0.06165, "low": 0.06111, "close": 0.06149, "volume": 516459.0, "close_time": 1767830399999, "quote_volume": 31743.3172, "trades": 652, "taker_buy_base": 171238.0, "taker_buy_quote": 10518.60204 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0615, "high": 0.06171, "low": 0.06119, "close": 0.0617, "volume": 453974.0, "close_time": 1767833999999, "quote_volume": 27896.69719, "trades": 420, "taker_buy_base": 204492.0, "taker_buy_quote": 12543.10637 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.06171, "high": 0.06223, "low": 0.0617, "close": 0.06199, "volume": 986412.0, "close_time": 1767837599999, "quote_volume": 61090.11493, "trades": 972, "taker_buy_base": 308196.0, "taker_buy_quote": 19094.36386 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.06198, "high": 0.06221, "low": 0.06178, "close": 0.0619, "volume": 787131.0, "close_time": 1767841199999, "quote_volume": 48822.5353, "trades": 1047, "taker_buy_base": 200291.0, "taker_buy_quote": 12422.00359 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.06189, "high": 0.06195, "low": 0.06139, "close": 0.06147, "volume": 557110.0, "close_time": 1767844799999, "quote_volume": 34342.41269, "trades": 666, "taker_buy_base": 350600.0, "taker_buy_quote": 21601.49724 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.06145, "high": 0.06192, "low": 0.06142, "close": 0.06175, "volume": 308049.0, "close_time": 1767848399999, "quote_volume": 19007.05259, "trades": 360, "taker_buy_base": 182430.0, "taker_buy_quote": 11249.65946 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.06176, "high": 0.06191, "low": 0.06159, "close": 0.06165, "volume": 252327.0, "close_time": 1767851999999, "quote_volume": 15567.13841, "trades": 311, "taker_buy_base": 159378.0, "taker_buy_quote": 9832.21429 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.06166, "high": 0.06173, "low": 0.06097, "close": 0.06098, "volume": 882836.0, "close_time": 1767855599999, "quote_volume": 54123.61732, "trades": 1150, "taker_buy_base": 560120.0, "taker_buy_quote": 34341.7006 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.06097, "high": 0.06145, "low": 0.06073, "close": 0.06127, "volume": 863510.0, "close_time": 1767859199999, "quote_volume": 52803.39496, "trades": 1078, "taker_buy_base": 439688.0, "taker_buy_quote": 26900.24089 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.06127, "high": 0.06143, "low": 0.06096, "close": 0.06099, "volume": 587055.0, "close_time": 1767862799999, "quote_volume": 35930.3291, "trades": 519, "taker_buy_base": 367922.0, "taker_buy_quote": 22511.61646 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.061, "high": 0.06119, "low": 0.06067, "close": 0.06074, "volume": 742211.0, "close_time": 1767866399999, "quote_volume": 45177.10431, "trades": 706, "taker_buy_base": 550074.0, "taker_buy_quote": 33471.18757 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.06072, "high": 0.06099, "low": 0.0604, "close": 0.06093, "volume": 1469864.0, "close_time": 1767869999999, "quote_volume": 89082.08728, "trades": 929, "taker_buy_base": 903828.0, "taker_buy_quote": 54755.71318 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.06093, "high": 0.06096, "low": 0.06043, "close": 0.06056, "volume": 957503.0, "close_time": 1767873599999, "quote_volume": 58019.36219, "trades": 1062, "taker_buy_base": 326915.0, "taker_buy_quote": 19806.33372 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.06056, "high": 0.06061, "low": 0.05869, "close": 0.05874, "volume": 3454780.0, "close_time": 1767877199999, "quote_volume": 205725.74605, "trades": 2283, "taker_buy_base": 1851591.0, "taker_buy_quote": 110336.87358 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.05873, "high": 0.05892, "low": 0.05812, "close": 0.05826, "volume": 1694977.0, "close_time": 1767880799999, "quote_volume": 99206.16113, "trades": 1398, "taker_buy_base": 1044953.0, "taker_buy_quote": 61127.61422 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.05826, "high": 0.05878, "low": 0.058, "close": 0.05869, "volume": 1379723.0, "close_time": 1767884399999, "quote_volume": 80614.94414, "trades": 1931, "taker_buy_base": 688717.0, "taker_buy_quote": 40217.72749 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.05868, "high": 0.05915, "low": 0.05849, "close": 0.05908, "volume": 1197092.0, "close_time": 1767887999999, "quote_volume": 70375.69968, "trades": 1692, "taker_buy_base": 662671.0, "taker_buy_quote": 38947.10961 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.05908, "high": 0.05908, "low": 0.05765, "close": 0.05783, "volume": 3683005.0, "close_time": 1767891599999, "quote_volume": 214003.30523, "trades": 2602, "taker_buy_base": 2272451.0, "taker_buy_quote": 131997.98959 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.05783, "high": 0.05812, "low": 0.05679, "close": 0.05731, "volume": 3370141.0, "close_time": 1767895199999, "quote_volume": 193198.10927, "trades": 2672, "taker_buy_base": 1678859.0, "taker_buy_quote": 96211.00829 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.05732, "high": 0.0579, "low": 0.05656, "close": 0.05686, "volume": 3820909.0, "close_time": 1767898799999, "quote_volume": 218505.36066, "trades": 3419, "taker_buy_base": 1978104.0, "taker_buy_quote": 113105.09248 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.05687, "high": 0.05693, "low": 0.05647, "close": 0.05664, "volume": 1157722.0, "close_time": 1767902399999, "quote_volume": 65656.20643, "trades": 1241, "taker_buy_base": 619972.0, "taker_buy_quote": 35154.51633 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.05665, "high": 0.05715, "low": 0.05628, "close": 0.05705, "volume": 1289310.0, "close_time": 1767905999999, "quote_volume": 73102.8162, "trades": 1286, "taker_buy_base": 557079.0, "taker_buy_quote": 31571.74323 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.05704, "high": 0.05728, "low": 0.05684, "close": 0.05717, "volume": 1127884.0, "close_time": 1767909599999, "quote_volume": 64357.91938, "trades": 1014, "taker_buy_base": 620574.0, "taker_buy_quote": 35398.09671 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.05719, "high": 0.0577, "low": 0.05701, "close": 0.05715, "volume": 1021648.0, "close_time": 1767913199999, "quote_volume": 58604.95405, "trades": 780, "taker_buy_base": 525375.0, "taker_buy_quote": 30132.3561 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.05715, "high": 0.05729, "low": 0.057, "close": 0.05714, "volume": 534210.0, "close_time": 1767916799999, "quote_volume": 30534.33041, "trades": 600, "taker_buy_base": 365752.0, "taker_buy_quote": 20902.13925 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.05713, "high": 0.05844, "low": 0.05701, "close": 0.05825, "volume": 3222388.0, "close_time": 1767920399999, "quote_volume": 186616.22556, "trades": 2635, "taker_buy_base": 1519372.0, "taker_buy_quote": 87855.10403 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.05825, "high": 0.0586, "low": 0.0575, "close": 0.0576, "volume": 1792405.0, "close_time": 1767923999999, "quote_volume": 103998.68099, "trades": 1930, "taker_buy_base": 788179.0, "taker_buy_quote": 45662.50976 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.05759, "high": 0.05854, "low": 0.05754, "close": 0.05799, "volume": 1345725.0, "close_time": 1767927599999, "quote_volume": 78405.95892, "trades": 1213, "taker_buy_base": 495617.0, "taker_buy_quote": 28830.41974 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.05797, "high": 0.05832, "low": 0.05784, "close": 0.05831, "volume": 614129.0, "close_time": 1767931199999, "quote_volume": 35669.03635, "trades": 782, "taker_buy_base": 368290.0, "taker_buy_quote": 21390.88267 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.05831, "high": 0.05889, "low": 0.05824, "close": 0.05835, "volume": 3304242.0, "close_time": 1767934799999, "quote_volume": 193486.94454, "trades": 3268, "taker_buy_base": 1058749.0, "taker_buy_quote": 62001.54991 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.05837, "high": 0.05867, "low": 0.05833, "close": 0.0586, "volume": 575207.0, "close_time": 1767938399999, "quote_volume": 33649.53445, "trades": 819, "taker_buy_base": 338386.0, "taker_buy_quote": 19798.3335 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.05859, "high": 0.05891, "low": 0.05852, "close": 0.05885, "volume": 705235.0, "close_time": 1767941999999, "quote_volume": 41432.21989, "trades": 747, "taker_buy_base": 398378.0, "taker_buy_quote": 23396.0532 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.05885, "high": 0.05895, "low": 0.05865, "close": 0.05868, "volume": 695516.0, "close_time": 1767945599999, "quote_volume": 40880.29693, "trades": 469, "taker_buy_base": 237436.0, "taker_buy_quote": 13953.66107 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.05868, "high": 0.05876, "low": 0.0573, "close": 0.05757, "volume": 1485218.0, "close_time": 1767949199999, "quote_volume": 86148.57813, "trades": 1618, "taker_buy_base": 650593.0, "taker_buy_quote": 37778.26045 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.05756, "high": 0.05791, "low": 0.05714, "close": 0.05714, "volume": 1022766.0, "close_time": 1767952799999, "quote_volume": 58857.05438, "trades": 1041, "taker_buy_base": 638365.0, "taker_buy_quote": 36723.71948 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.05713, "high": 0.05753, "low": 0.05689, "close": 0.05722, "volume": 536337.0, "close_time": 1767956399999, "quote_volume": 30624.98892, "trades": 699, "taker_buy_base": 360056.0, "taker_buy_quote": 20548.10494 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.05723, "high": 0.05773, "low": 0.05701, "close": 0.05714, "volume": 1445573.0, "close_time": 1767959999999, "quote_volume": 82886.69902, "trades": 1244, "taker_buy_base": 492864.0, "taker_buy_quote": 28233.64486 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.05713, "high": 0.05727, "low": 0.05685, "close": 0.0569, "volume": 856925.0, "close_time": 1767963599999, "quote_volume": 48833.56778, "trades": 684, "taker_buy_base": 623180.0, "taker_buy_quote": 35503.39669 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.05689, "high": 0.05741, "low": 0.05676, "close": 0.0569, "volume": 1237136.0, "close_time": 1767967199999, "quote_volume": 70527.73113, "trades": 1443, "taker_buy_base": 730210.0, "taker_buy_quote": 41615.87758 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0569, "high": 0.05707, "low": 0.05633, "close": 0.05665, "volume": 1920011.0, "close_time": 1767970799999, "quote_volume": 108827.30186, "trades": 2400, "taker_buy_base": 1036131.0, "taker_buy_quote": 58694.11486 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.05666, "high": 0.0579, "low": 0.05647, "close": 0.05658, "volume": 2536238.0, "close_time": 1767974399999, "quote_volume": 144843.98006, "trades": 3036, "taker_buy_base": 1525416.0, "taker_buy_quote": 87082.68612 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.05659, "high": 0.05768, "low": 0.0559, "close": 0.05655, "volume": 4877142.0, "close_time": 1767977999999, "quote_volume": 276644.04471, "trades": 4977, "taker_buy_base": 2984125.0, "taker_buy_quote": 169017.9626 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.05654, "high": 0.05672, "low": 0.05612, "close": 0.05658, "volume": 2034873.0, "close_time": 1767981599999, "quote_volume": 114842.15941, "trades": 2394, "taker_buy_base": 1064276.0, "taker_buy_quote": 60059.75487 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.05659, "high": 0.05683, "low": 0.05588, "close": 0.05626, "volume": 963323.0, "close_time": 1767985199999, "quote_volume": 54208.43799, "trades": 1774, "taker_buy_base": 500265.0, "taker_buy_quote": 28170.58128 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.05627, "high": 0.05627, "low": 0.0558, "close": 0.05584, "volume": 572214.0, "close_time": 1767988799999, "quote_volume": 32028.53214, "trades": 1050, "taker_buy_base": 324648.0, "taker_buy_quote": 18169.62425 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.05583, "high": 0.05606, "low": 0.05581, "close": 0.05589, "volume": 295408.0, "close_time": 1767992399999, "quote_volume": 16518.86893, "trades": 616, "taker_buy_base": 139546.0, "taker_buy_quote": 7800.95595 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.05588, "high": 0.05605, "low": 0.05541, "close": 0.05556, "volume": 1119230.0, "close_time": 1767995999999, "quote_volume": 62326.84803, "trades": 1214, "taker_buy_base": 641536.0, "taker_buy_quote": 35724.69869 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.05557, "high": 0.05573, "low": 0.0554, "close": 0.05568, "volume": 346739.0, "close_time": 1767999599999, "quote_volume": 19263.09116, "trades": 473, "taker_buy_base": 219977.0, "taker_buy_quote": 12220.64012 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0557, "high": 0.05582, "low": 0.05551, "close": 0.05573, "volume": 286785.0, "close_time": 1768003199999, "quote_volume": 15958.31398, "trades": 413, "taker_buy_base": 132458.0, "taker_buy_quote": 7369.5594 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.05573, "high": 0.05573, "low": 0.05507, "close": 0.05566, "volume": 1055689.0, "close_time": 1768006799999, "quote_volume": 58428.5948, "trades": 1104, "taker_buy_base": 550499.0, "taker_buy_quote": 30461.17083 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.05566, "high": 0.05566, "low": 0.05535, "close": 0.05554, "volume": 621432.0, "close_time": 1768010399999, "quote_volume": 34497.88214, "trades": 756, "taker_buy_base": 230009.0, "taker_buy_quote": 12765.83047 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.05557, "high": 0.05573, "low": 0.05549, "close": 0.05561, "volume": 302354.0, "close_time": 1768013999999, "quote_volume": 16807.61595, "trades": 379, "taker_buy_base": 243581.0, "taker_buy_quote": 13538.8718 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.05562, "high": 0.05563, "low": 0.05527, "close": 0.05537, "volume": 751729.0, "close_time": 1768017599999, "quote_volume": 41684.22853, "trades": 730, "taker_buy_base": 432403.0, "taker_buy_quote": 23978.06714 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.05536, "high": 0.05551, "low": 0.05509, "close": 0.05529, "volume": 839518.0, "close_time": 1768021199999, "quote_volume": 46383.17487, "trades": 1040, "taker_buy_base": 487556.0, "taker_buy_quote": 26932.30613 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0553, "high": 0.05592, "low": 0.0551, "close": 0.05575, "volume": 1931048.0, "close_time": 1768024799999, "quote_volume": 107463.19032, "trades": 1154, "taker_buy_base": 801623.0, "taker_buy_quote": 44511.54667 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.05575, "high": 0.05593, "low": 0.05546, "close": 0.0556, "volume": 662811.0, "close_time": 1768028399999, "quote_volume": 36929.23871, "trades": 950, "taker_buy_base": 307391.0, "taker_buy_quote": 17128.71321 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.05561, "high": 0.05631, "low": 0.05547, "close": 0.05625, "volume": 1070304.0, "close_time": 1768031999999, "quote_volume": 59834.84293, "trades": 960, "taker_buy_base": 572471.0, "taker_buy_quote": 31983.22912 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.05625, "high": 0.05708, "low": 0.05583, "close": 0.05706, "volume": 1943801.0, "close_time": 1768035599999, "quote_volume": 109723.18304, "trades": 1725, "taker_buy_base": 912538.0, "taker_buy_quote": 51568.72389 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.05703, "high": 0.05754, "low": 0.05702, "close": 0.05739, "volume": 1362329.0, "close_time": 1768039199999, "quote_volume": 78049.03244, "trades": 1557, "taker_buy_base": 741452.0, "taker_buy_quote": 42461.09855 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0574, "high": 0.0578, "low": 0.05726, "close": 0.05768, "volume": 803062.0, "close_time": 1768042799999, "quote_volume": 46158.01689, "trades": 903, "taker_buy_base": 316721.0, "taker_buy_quote": 18185.20522 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.05769, "high": 0.05823, "low": 0.05769, "close": 0.05821, "volume": 1435577.0, "close_time": 1768046399999, "quote_volume": 83229.25384, "trades": 1321, "taker_buy_base": 717242.0, "taker_buy_quote": 41580.78319 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.05822, "high": 0.05858, "low": 0.05808, "close": 0.05832, "volume": 1400500.0, "close_time": 1768049999999, "quote_volume": 81717.86042, "trades": 1482, "taker_buy_base": 668991.0, "taker_buy_quote": 39027.3966 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.05829, "high": 0.05851, "low": 0.05801, "close": 0.05801, "volume": 549361.0, "close_time": 1768053599999, "quote_volume": 31985.62798, "trades": 867, "taker_buy_base": 272858.0, "taker_buy_quote": 15883.44955 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.05801, "high": 0.05857, "low": 0.05786, "close": 0.05811, "volume": 1147625.0, "close_time": 1768057199999, "quote_volume": 66759.08369, "trades": 1282, "taker_buy_base": 535729.0, "taker_buy_quote": 31140.33256 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0581, "high": 0.05865, "low": 0.05799, "close": 0.05839, "volume": 807218.0, "close_time": 1768060799999, "quote_volume": 47122.01088, "trades": 904, "taker_buy_base": 457888.0, "taker_buy_quote": 26722.21378 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.05838, "high": 0.05874, "low": 0.05804, "close": 0.05813, "volume": 1473584.0, "close_time": 1768064399999, "quote_volume": 86120.31197, "trades": 1303, "taker_buy_base": 488377.0, "taker_buy_quote": 28528.52336 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.05814, "high": 0.05829, "low": 0.05787, "close": 0.05794, "volume": 1023049.0, "close_time": 1768067999999, "quote_volume": 59440.25858, "trades": 871, "taker_buy_base": 630092.0, "taker_buy_quote": 36599.74355 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.05795, "high": 0.05839, "low": 0.05795, "close": 0.05829, "volume": 397647.0, "close_time": 1768071599999, "quote_volume": 23127.35771, "trades": 540, "taker_buy_base": 231334.0, "taker_buy_quote": 13453.92123 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.05828, "high": 0.05866, "low": 0.05821, "close": 0.05864, "volume": 360357.0, "close_time": 1768075199999, "quote_volume": 21084.33658, "trades": 395, "taker_buy_base": 140970.0, "taker_buy_quote": 8249.65854 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.05865, "high": 0.05903, "low": 0.05864, "close": 0.05873, "volume": 1059356.0, "close_time": 1768078799999, "quote_volume": 62311.80742, "trades": 1153, "taker_buy_base": 561037.0, "taker_buy_quote": 33005.83628 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.05873, "high": 0.05883, "low": 0.05852, "close": 0.05855, "volume": 462514.0, "close_time": 1768082399999, "quote_volume": 27130.53411, "trades": 716, "taker_buy_base": 270365.0, "taker_buy_quote": 15857.46444 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.05853, "high": 0.05864, "low": 0.05843, "close": 0.05844, "volume": 494013.0, "close_time": 1768085999999, "quote_volume": 28922.76774, "trades": 445, "taker_buy_base": 368660.0, "taker_buy_quote": 21583.46695 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.05842, "high": 0.05883, "low": 0.05841, "close": 0.05882, "volume": 217739.0, "close_time": 1768089599999, "quote_volume": 12769.44824, "trades": 308, "taker_buy_base": 116740.0, "taker_buy_quote": 6843.39705 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.05882, "high": 0.05926, "low": 0.05868, "close": 0.05926, "volume": 1189082.0, "close_time": 1768093199999, "quote_volume": 70147.94036, "trades": 907, "taker_buy_base": 540847.0, "taker_buy_quote": 31910.81599 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.05927, "high": 0.05967, "low": 0.05908, "close": 0.05952, "volume": 1592803.0, "close_time": 1768096799999, "quote_volume": 94631.17654, "trades": 1608, "taker_buy_base": 630990.0, "taker_buy_quote": 37472.06496 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.05952, "high": 0.06, "low": 0.05903, "close": 0.05916, "volume": 2893165.0, "close_time": 1768100399999, "quote_volume": 172103.28833, "trades": 3046, "taker_buy_base": 1402593.0, "taker_buy_quote": 83358.49403 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.05915, "high": 0.05951, "low": 0.05899, "close": 0.05939, "volume": 1011940.0, "close_time": 1768103999999, "quote_volume": 59923.21264, "trades": 1141, "taker_buy_base": 529261.0, "taker_buy_quote": 31334.4139 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.05939, "high": 0.0596, "low": 0.05924, "close": 0.05924, "volume": 913196.0, "close_time": 1768107599999, "quote_volume": 54281.90981, "trades": 854, "taker_buy_base": 388149.0, "taker_buy_quote": 23079.51134 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.05925, "high": 0.05934, "low": 0.05905, "close": 0.05927, "volume": 479258.0, "close_time": 1768111199999, "quote_volume": 28380.06879, "trades": 522, "taker_buy_base": 279045.0, "taker_buy_quote": 16526.77471 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.05927, "high": 0.05948, "low": 0.05914, "close": 0.05922, "volume": 497691.0, "close_time": 1768114799999, "quote_volume": 29501.46207, "trades": 594, "taker_buy_base": 269147.0, "taker_buy_quote": 15948.93368 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.05921, "high": 0.05934, "low": 0.05906, "close": 0.0593, "volume": 347087.0, "close_time": 1768118399999, "quote_volume": 20541.98879, "trades": 476, "taker_buy_base": 179450.0, "taker_buy_quote": 10621.83272 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0593, "high": 0.0593, "low": 0.05904, "close": 0.05921, "volume": 825558.0, "close_time": 1768121999999, "quote_volume": 48833.47908, "trades": 780, "taker_buy_base": 414198.0, "taker_buy_quote": 24497.83444 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0592, "high": 0.05977, "low": 0.05861, "close": 0.05888, "volume": 1922165.0, "close_time": 1768125599999, "quote_volume": 113630.93169, "trades": 1494, "taker_buy_base": 1050653.0, "taker_buy_quote": 62039.2843 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.05889, "high": 0.05922, "low": 0.05873, "close": 0.05915, "volume": 552326.0, "close_time": 1768129199999, "quote_volume": 32591.95547, "trades": 674, "taker_buy_base": 226359.0, "taker_buy_quote": 13362.17147 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.05914, "high": 0.05924, "low": 0.05907, "close": 0.05913, "volume": 281251.0, "close_time": 1768132799999, "quote_volume": 16637.60945, "trades": 400, "taker_buy_base": 142338.0, "taker_buy_quote": 8420.52369 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.05914, "high": 0.05921, "low": 0.05784, "close": 0.0584, "volume": 5678194.0, "close_time": 1768136399999, "quote_volume": 332116.33439, "trades": 2553, "taker_buy_base": 2517777.0, "taker_buy_quote": 147220.04514 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.05839, "high": 0.05842, "low": 0.05816, "close": 0.05838, "volume": 535002.0, "close_time": 1768139999999, "quote_volume": 31175.11775, "trades": 525, "taker_buy_base": 233436.0, "taker_buy_quote": 13606.9223 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.05839, "high": 0.0584, "low": 0.0578, "close": 0.05822, "volume": 1085340.0, "close_time": 1768143599999, "quote_volume": 63013.35559, "trades": 881, "taker_buy_base": 683445.0, "taker_buy_quote": 39675.14998 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.05824, "high": 0.0583, "low": 0.05783, "close": 0.05806, "volume": 857350.0, "close_time": 1768147199999, "quote_volume": 49770.66606, "trades": 869, "taker_buy_base": 478930.0, "taker_buy_quote": 27799.64229 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.05807, "high": 0.0587, "low": 0.05804, "close": 0.05844, "volume": 912896.0, "close_time": 1768150799999, "quote_volume": 53273.20708, "trades": 779, "taker_buy_base": 490849.0, "taker_buy_quote": 28650.72241 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.05844, "high": 0.05854, "low": 0.0582, "close": 0.05849, "volume": 295701.0, "close_time": 1768154399999, "quote_volume": 17256.9523, "trades": 314, "taker_buy_base": 156961.0, "taker_buy_quote": 9161.49778 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.05851, "high": 0.05882, "low": 0.05843, "close": 0.05879, "volume": 310363.0, "close_time": 1768157999999, "quote_volume": 18183.79271, "trades": 359, "taker_buy_base": 176111.0, "taker_buy_quote": 10312.11003 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0588, "high": 0.05884, "low": 0.05854, "close": 0.05855, "volume": 358848.0, "close_time": 1768161599999, "quote_volume": 21061.22063, "trades": 381, "taker_buy_base": 156922.0, "taker_buy_quote": 9209.74662 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.05854, "high": 0.05854, "low": 0.05819, "close": 0.05847, "volume": 783698.0, "close_time": 1768165199999, "quote_volume": 45759.46685, "trades": 870, "taker_buy_base": 459791.0, "taker_buy_quote": 26850.27235 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.05847, "high": 0.05893, "low": 0.05826, "close": 0.05886, "volume": 568347.0, "close_time": 1768168799999, "quote_volume": 33307.24794, "trades": 495, "taker_buy_base": 302191.0, "taker_buy_quote": 17703.04151 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.05886, "high": 0.05894, "low": 0.05853, "close": 0.05876, "volume": 580797.0, "close_time": 1768172399999, "quote_volume": 34131.46286, "trades": 430, "taker_buy_base": 118457.0, "taker_buy_quote": 6954.31928 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.05876, "high": 0.059, "low": 0.0582, "close": 0.059, "volume": 975903.0, "close_time": 1768175999999, "quote_volume": 57175.85505, "trades": 1176, "taker_buy_base": 387846.0, "taker_buy_quote": 22722.37514 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.059, "high": 0.05925, "low": 0.05879, "close": 0.05924, "volume": 1072697.0, "close_time": 1768179599999, "quote_volume": 63306.80989, "trades": 1067, "taker_buy_base": 347598.0, "taker_buy_quote": 20508.00139 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.05925, "high": 0.05951, "low": 0.059, "close": 0.05932, "volume": 939669.0, "close_time": 1768183199999, "quote_volume": 55713.71068, "trades": 1179, "taker_buy_base": 500880.0, "taker_buy_quote": 29691.56438 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.05933, "high": 0.05992, "low": 0.0593, "close": 0.05989, "volume": 1295524.0, "close_time": 1768186799999, "quote_volume": 77271.01399, "trades": 1142, "taker_buy_base": 432573.0, "taker_buy_quote": 25821.0864 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0599, "high": 0.05996, "low": 0.05894, "close": 0.05917, "volume": 2220105.0, "close_time": 1768190399999, "quote_volume": 131907.58743, "trades": 2110, "taker_buy_base": 936939.0, "taker_buy_quote": 55651.20718 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.05918, "high": 0.05973, "low": 0.05909, "close": 0.05967, "volume": 731109.0, "close_time": 1768193999999, "quote_volume": 43449.30214, "trades": 713, "taker_buy_base": 393546.0, "taker_buy_quote": 23359.64228 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.05967, "high": 0.05967, "low": 0.05908, "close": 0.05937, "volume": 1464803.0, "close_time": 1768197599999, "quote_volume": 86987.92415, "trades": 1332, "taker_buy_base": 539096.0, "taker_buy_quote": 32007.20184 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.05935, "high": 0.05956, "low": 0.05919, "close": 0.05929, "volume": 736665.0, "close_time": 1768201199999, "quote_volume": 43729.93644, "trades": 550, "taker_buy_base": 394109.0, "taker_buy_quote": 23393.13777 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0593, "high": 0.05972, "low": 0.0593, "close": 0.05951, "volume": 1759869.0, "close_time": 1768204799999, "quote_volume": 104619.62658, "trades": 785, "taker_buy_base": 1346889.0, "taker_buy_quote": 80029.89369 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.05951, "high": 0.05979, "low": 0.05896, "close": 0.05928, "volume": 1505715.0, "close_time": 1768208399999, "quote_volume": 89350.16133, "trades": 1222, "taker_buy_base": 659068.0, "taker_buy_quote": 39077.01564 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.05927, "high": 0.05947, "low": 0.058, "close": 0.05827, "volume": 2878817.0, "close_time": 1768211999999, "quote_volume": 168851.92247, "trades": 2118, "taker_buy_base": 1851705.0, "taker_buy_quote": 108608.88573 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.05827, "high": 0.05831, "low": 0.05777, "close": 0.05787, "volume": 1018599.0, "close_time": 1768215599999, "quote_volume": 59105.63235, "trades": 1046, "taker_buy_base": 668129.0, "taker_buy_quote": 38766.40082 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.05788, "high": 0.05813, "low": 0.0578, "close": 0.05807, "volume": 398991.0, "close_time": 1768219199999, "quote_volume": 23134.52283, "trades": 491, "taker_buy_base": 240817.0, "taker_buy_quote": 13965.80997 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.05807, "high": 0.05809, "low": 0.05712, "close": 0.05718, "volume": 2808363.0, "close_time": 1768222799999, "quote_volume": 161624.08221, "trades": 1652, "taker_buy_base": 1848657.0, "taker_buy_quote": 106348.27177 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.05716, "high": 0.05722, "low": 0.05625, "close": 0.05629, "volume": 1932393.0, "close_time": 1768226399999, "quote_volume": 109522.88662, "trades": 1357, "taker_buy_base": 1513955.0, "taker_buy_quote": 85790.7429 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.05629, "high": 0.0569, "low": 0.05629, "close": 0.05663, "volume": 1501546.0, "close_time": 1768229999999, "quote_volume": 84922.79945, "trades": 1651, "taker_buy_base": 847877.0, "taker_buy_quote": 47942.43063 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.05664, "high": 0.05686, "low": 0.05484, "close": 0.05574, "volume": 7998251.0, "close_time": 1768233599999, "quote_volume": 444409.70952, "trades": 4289, "taker_buy_base": 4227221.0, "taker_buy_quote": 235004.06324 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.05572, "high": 0.05604, "low": 0.05556, "close": 0.0559, "volume": 1479169.0, "close_time": 1768237199999, "quote_volume": 82614.41332, "trades": 1583, "taker_buy_base": 835753.0, "taker_buy_quote": 46682.60094 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0559, "high": 0.05614, "low": 0.055, "close": 0.05543, "volume": 2636258.0, "close_time": 1768240799999, "quote_volume": 146351.12132, "trades": 1974, "taker_buy_base": 1313698.0, "taker_buy_quote": 72918.25878 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.05543, "high": 0.05563, "low": 0.05505, "close": 0.05534, "volume": 1462949.0, "close_time": 1768244399999, "quote_volume": 80962.38608, "trades": 1180, "taker_buy_base": 713818.0, "taker_buy_quote": 39468.61799 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.05533, "high": 0.05578, "low": 0.05526, "close": 0.05573, "volume": 524125.0, "close_time": 1768247999999, "quote_volume": 29134.23839, "trades": 564, "taker_buy_base": 309360.0, "taker_buy_quote": 17191.66855 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.05572, "high": 0.056, "low": 0.05492, "close": 0.05519, "volume": 1202436.0, "close_time": 1768251599999, "quote_volume": 66497.67276, "trades": 1073, "taker_buy_base": 738767.0, "taker_buy_quote": 40863.03067 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.05517, "high": 0.05527, "low": 0.05486, "close": 0.0552, "volume": 1521008.0, "close_time": 1768255199999, "quote_volume": 83737.00373, "trades": 1151, "taker_buy_base": 913006.0, "taker_buy_quote": 50260.44792 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.05521, "high": 0.05554, "low": 0.05494, "close": 0.05538, "volume": 2227504.0, "close_time": 1768258799999, "quote_volume": 122859.01825, "trades": 997, "taker_buy_base": 638015.0, "taker_buy_quote": 35188.49343 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.05538, "high": 0.05589, "low": 0.05537, "close": 0.05586, "volume": 1211955.0, "close_time": 1768262399999, "quote_volume": 67417.74027, "trades": 1090, "taker_buy_base": 505104.0, "taker_buy_quote": 28094.3477 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05583, "high": 0.05659, "low": 0.05574, "close": 0.05631, "volume": 1136339.0, "close_time": 1768265999999, "quote_volume": 63932.5396, "trades": 1001, "taker_buy_base": 611282.0, "taker_buy_quote": 34389.64064 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.05633, "high": 0.05635, "low": 0.05605, "close": 0.0563, "volume": 258789.0, "close_time": 1768269599999, "quote_volume": 14543.7878, "trades": 311, "taker_buy_base": 172168.0, "taker_buy_quote": 9674.461 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.05631, "high": 0.05648, "low": 0.05628, "close": 0.05639, "volume": 426230.0, "close_time": 1768273199999, "quote_volume": 24035.95697, "trades": 406, "taker_buy_base": 126162.0, "taker_buy_quote": 7113.12957 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0564, "high": 0.05682, "low": 0.05637, "close": 0.0567, "volume": 776398.0, "close_time": 1768276799999, "quote_volume": 43965.24329, "trades": 639, "taker_buy_base": 192525.0, "taker_buy_quote": 10900.33779 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.05669, "high": 0.05727, "low": 0.05669, "close": 0.05721, "volume": 1043574.0, "close_time": 1768280399999, "quote_volume": 59575.24267, "trades": 710, "taker_buy_base": 595794.0, "taker_buy_quote": 34031.52066 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.05723, "high": 0.05776, "low": 0.05723, "close": 0.0576, "volume": 689603.0, "close_time": 1768283999999, "quote_volume": 39670.25567, "trades": 716, "taker_buy_base": 269322.0, "taker_buy_quote": 15493.85009 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.05761, "high": 0.05797, "low": 0.05749, "close": 0.05787, "volume": 1460472.0, "close_time": 1768287599999, "quote_volume": 84289.61176, "trades": 1081, "taker_buy_base": 597319.0, "taker_buy_quote": 34511.24641 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.05787, "high": 0.058, "low": 0.05761, "close": 0.05778, "volume": 1066910.0, "close_time": 1768291199999, "quote_volume": 61707.15424, "trades": 488, "taker_buy_base": 326432.0, "taker_buy_quote": 18869.58683 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.05778, "high": 0.05835, "low": 0.05778, "close": 0.0583, "volume": 635934.0, "close_time": 1768294799999, "quote_volume": 36913.92591, "trades": 498, "taker_buy_base": 190649.0, "taker_buy_quote": 11065.06751 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0583, "high": 0.05858, "low": 0.05828, "close": 0.05843, "volume": 842304.0, "close_time": 1768298399999, "quote_volume": 49197.77352, "trades": 730, "taker_buy_base": 283987.0, "taker_buy_quote": 16590.0616 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.05845, "high": 0.05873, "low": 0.05824, "close": 0.05827, "volume": 1218032.0, "close_time": 1768301999999, "quote_volume": 71198.9251, "trades": 1105, "taker_buy_base": 329255.0, "taker_buy_quote": 19241.92161 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.05828, "high": 0.05855, "low": 0.05823, "close": 0.05854, "volume": 294041.0, "close_time": 1768305599999, "quote_volume": 17175.67385, "trades": 360, "taker_buy_base": 125544.0, "taker_buy_quote": 7334.66761 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.05853, "high": 0.05875, "low": 0.05837, "close": 0.05873, "volume": 250088.0, "close_time": 1768309199999, "quote_volume": 14650.46848, "trades": 264, "taker_buy_base": 100589.0, "taker_buy_quote": 5886.70106 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.05873, "high": 0.05944, "low": 0.05867, "close": 0.05942, "volume": 1936729.0, "close_time": 1768312799999, "quote_volume": 114483.30482, "trades": 1590, "taker_buy_base": 739345.0, "taker_buy_quote": 43664.97975 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.05942, "high": 0.06005, "low": 0.05928, "close": 0.05957, "volume": 2437200.0, "close_time": 1768316399999, "quote_volume": 145432.8095, "trades": 2075, "taker_buy_base": 670285.0, "taker_buy_quote": 39991.28901 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.05955, "high": 0.0597, "low": 0.05924, "close": 0.0596, "volume": 1409306.0, "close_time": 1768319999999, "quote_volume": 83821.57493, "trades": 1469, "taker_buy_base": 500499.0, "taker_buy_quote": 29768.85614 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.05963, "high": 0.05973, "low": 0.0584, "close": 0.05926, "volume": 4236383.0, "close_time": 1768323599999, "quote_volume": 250393.83351, "trades": 3236, "taker_buy_base": 2495175.0, "taker_buy_quote": 147468.66994 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.05926, "high": 0.05937, "low": 0.0589, "close": 0.05927, "volume": 725421.0, "close_time": 1768327199999, "quote_volume": 42906.81952, "trades": 1110, "taker_buy_base": 237768.0, "taker_buy_quote": 14065.93072 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.05926, "high": 0.05955, "low": 0.05921, "close": 0.05947, "volume": 302058.0, "close_time": 1768330799999, "quote_volume": 17927.99247, "trades": 678, "taker_buy_base": 152697.0, "taker_buy_quote": 9060.96689 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.05947, "high": 0.05974, "low": 0.05937, "close": 0.05963, "volume": 597336.0, "close_time": 1768334399999, "quote_volume": 35568.97634, "trades": 731, "taker_buy_base": 357672.0, "taker_buy_quote": 21291.27012 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.05964, "high": 0.05992, "low": 0.05959, "close": 0.05986, "volume": 860693.0, "close_time": 1768337999999, "quote_volume": 51442.05139, "trades": 1014, "taker_buy_base": 579000.0, "taker_buy_quote": 34613.45289 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.05985, "high": 0.06027, "low": 0.0598, "close": 0.06015, "volume": 693806.0, "close_time": 1768341599999, "quote_volume": 41641.30624, "trades": 1066, "taker_buy_base": 442576.0, "taker_buy_quote": 26578.0235 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.06013, "high": 0.06124, "low": 0.06011, "close": 0.06083, "volume": 1669239.0, "close_time": 1768345199999, "quote_volume": 101548.79906, "trades": 1508, "taker_buy_base": 833863.0, "taker_buy_quote": 50759.01889 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.06083, "high": 0.06097, "low": 0.05908, "close": 0.05921, "volume": 2812690.0, "close_time": 1768348799999, "quote_volume": 168458.93759, "trades": 1796, "taker_buy_base": 1678641.0, "taker_buy_quote": 100468.8253 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0592, "high": 0.05972, "low": 0.05916, "close": 0.05938, "volume": 1081216.0, "close_time": 1768352399999, "quote_volume": 64210.18624, "trades": 1303, "taker_buy_base": 574994.0, "taker_buy_quote": 34150.9792 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.05941, "high": 0.05957, "low": 0.05926, "close": 0.05953, "volume": 559560.0, "close_time": 1768355999999, "quote_volume": 33240.99062, "trades": 801, "taker_buy_base": 325806.0, "taker_buy_quote": 19349.7895 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.05952, "high": 0.05975, "low": 0.05902, "close": 0.05924, "volume": 1223214.0, "close_time": 1768359599999, "quote_volume": 72569.83282, "trades": 1059, "taker_buy_base": 645967.0, "taker_buy_quote": 38306.98519 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.05924, "high": 0.05966, "low": 0.05922, "close": 0.05953, "volume": 406318.0, "close_time": 1768363199999, "quote_volume": 24127.87525, "trades": 464, "taker_buy_base": 183657.0, "taker_buy_quote": 10910.79891 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.05952, "high": 0.05963, "low": 0.05922, "close": 0.05941, "volume": 548868.0, "close_time": 1768366799999, "quote_volume": 32603.7019, "trades": 542, "taker_buy_base": 366556.0, "taker_buy_quote": 21779.17744 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0594, "high": 0.05953, "low": 0.05924, "close": 0.05928, "volume": 396261.0, "close_time": 1768370399999, "quote_volume": 23519.09799, "trades": 489, "taker_buy_base": 220150.0, "taker_buy_quote": 13065.26433 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.05927, "high": 0.05939, "low": 0.05913, "close": 0.05934, "volume": 451746.0, "close_time": 1768373999999, "quote_volume": 26762.15823, "trades": 690, "taker_buy_base": 241062.0, "taker_buy_quote": 14280.39214 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.05935, "high": 0.0594, "low": 0.0591, "close": 0.0592, "volume": 416176.0, "close_time": 1768377599999, "quote_volume": 24635.93861, "trades": 613, "taker_buy_base": 227354.0, "taker_buy_quote": 13456.90844 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0592, "high": 0.0602, "low": 0.05918, "close": 0.05965, "volume": 1701949.0, "close_time": 1768381199999, "quote_volume": 101860.84131, "trades": 1252, "taker_buy_base": 496090.0, "taker_buy_quote": 29645.06766 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.05965, "high": 0.06005, "low": 0.05965, "close": 0.06005, "volume": 202957.0, "close_time": 1768384799999, "quote_volume": 12155.20838, "trades": 369, "taker_buy_base": 102498.0, "taker_buy_quote": 6137.53021 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.06003, "high": 0.0602, "low": 0.05981, "close": 0.06007, "volume": 896989.0, "close_time": 1768388399999, "quote_volume": 53851.10985, "trades": 964, "taker_buy_base": 413388.0, "taker_buy_quote": 24827.22314 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.06006, "high": 0.06006, "low": 0.05961, "close": 0.05964, "volume": 802098.0, "close_time": 1768391999999, "quote_volume": 48016.49558, "trades": 864, "taker_buy_base": 443633.0, "taker_buy_quote": 26547.41278 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.05963, "high": 0.06003, "low": 0.0596, "close": 0.06001, "volume": 237189.0, "close_time": 1768395599999, "quote_volume": 14190.27728, "trades": 396, "taker_buy_base": 135662.0, "taker_buy_quote": 8114.251 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.06002, "high": 0.06005, "low": 0.05975, "close": 0.05982, "volume": 677421.0, "close_time": 1768399199999, "quote_volume": 40591.4557, "trades": 797, "taker_buy_base": 343471.0, "taker_buy_quote": 20580.53816 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0598, "high": 0.05993, "low": 0.05951, "close": 0.05964, "volume": 1463719.0, "close_time": 1768402799999, "quote_volume": 87488.6977, "trades": 1657, "taker_buy_base": 926142.0, "taker_buy_quote": 55357.29067 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.05963, "high": 0.05994, "low": 0.05942, "close": 0.05974, "volume": 865787.0, "close_time": 1768406399999, "quote_volume": 51709.22009, "trades": 853, "taker_buy_base": 552000.0, "taker_buy_quote": 32967.04533 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.05983, "high": 0.06029, "low": 0.05983, "close": 0.06002, "volume": 861559.0, "close_time": 1768409999999, "quote_volume": 51728.05153, "trades": 674, "taker_buy_base": 401004.0, "taker_buy_quote": 24081.84507 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.06006, "high": 0.06007, "low": 0.05921, "close": 0.05964, "volume": 1624990.0, "close_time": 1768413599999, "quote_volume": 97051.42628, "trades": 931, "taker_buy_base": 947872.0, "taker_buy_quote": 56570.03656 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.05963, "high": 0.05977, "low": 0.05909, "close": 0.05931, "volume": 753586.0, "close_time": 1768417199999, "quote_volume": 44734.8388, "trades": 662, "taker_buy_base": 450188.0, "taker_buy_quote": 26710.57379 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.05929, "high": 0.05992, "low": 0.05919, "close": 0.05962, "volume": 399954.0, "close_time": 1768420799999, "quote_volume": 23819.46771, "trades": 422, "taker_buy_base": 233143.0, "taker_buy_quote": 13878.63205 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.05963, "high": 0.05988, "low": 0.05956, "close": 0.05987, "volume": 365162.0, "close_time": 1768424399999, "quote_volume": 21805.40501, "trades": 431, "taker_buy_base": 152023.0, "taker_buy_quote": 9073.34835 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.05988, "high": 0.06017, "low": 0.05973, "close": 0.06002, "volume": 421690.0, "close_time": 1768427999999, "quote_volume": 25295.43442, "trades": 373, "taker_buy_base": 126437.0, "taker_buy_quote": 7578.53297 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.06003, "high": 0.06003, "low": 0.05947, "close": 0.05954, "volume": 448935.0, "close_time": 1768431599999, "quote_volume": 26817.58135, "trades": 302, "taker_buy_base": 272869.0, "taker_buy_quote": 16286.66122 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.05952, "high": 0.05992, "low": 0.05952, "close": 0.05981, "volume": 272543.0, "close_time": 1768435199999, "quote_volume": 16282.01883, "trades": 275, "taker_buy_base": 171120.0, "taker_buy_quote": 10217.34715 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05981, "high": 0.06002, "low": 0.05964, "close": 0.05978, "volume": 792570.0, "close_time": 1768438799999, "quote_volume": 47444.11955, "trades": 619, "taker_buy_base": 336918.0, "taker_buy_quote": 20162.86767 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0598, "high": 0.05999, "low": 0.05954, "close": 0.0598, "volume": 688214.0, "close_time": 1768442399999, "quote_volume": 41116.92038, "trades": 528, "taker_buy_base": 341277.0, "taker_buy_quote": 20389.43532 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0598, "high": 0.05987, "low": 0.0596, "close": 0.05967, "volume": 719082.0, "close_time": 1768445999999, "quote_volume": 42943.10049, "trades": 453, "taker_buy_base": 334111.0, "taker_buy_quote": 19949.48836 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.05967, "high": 0.05975, "low": 0.05915, "close": 0.05919, "volume": 944779.0, "close_time": 1768449599999, "quote_volume": 56083.40888, "trades": 659, "taker_buy_base": 496518.0, "taker_buy_quote": 29465.34719 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.05921, "high": 0.05984, "low": 0.05917, "close": 0.05979, "volume": 574874.0, "close_time": 1768453199999, "quote_volume": 34269.02716, "trades": 346, "taker_buy_base": 286714.0, "taker_buy_quote": 17071.29673 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0598, "high": 0.06, "low": 0.05979, "close": 0.05984, "volume": 918414.0, "close_time": 1768456799999, "quote_volume": 55035.79502, "trades": 339, "taker_buy_base": 160704.0, "taker_buy_quote": 9627.87236 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.05984, "high": 0.06, "low": 0.05972, "close": 0.05995, "volume": 571268.0, "close_time": 1768460399999, "quote_volume": 34189.72471, "trades": 307, "taker_buy_base": 351872.0, "taker_buy_quote": 21057.13105 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.05991, "high": 0.06041, "low": 0.05991, "close": 0.0603, "volume": 457655.0, "close_time": 1768463999999, "quote_volume": 27559.998, "trades": 313, "taker_buy_base": 222170.0, "taker_buy_quote": 13371.47095 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.06036, "high": 0.06055, "low": 0.06022, "close": 0.06038, "volume": 681834.0, "close_time": 1768467599999, "quote_volume": 41184.19168, "trades": 434, "taker_buy_base": 256966.0, "taker_buy_quote": 15520.92757 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.06039, "high": 0.06072, "low": 0.06002, "close": 0.06013, "volume": 1509536.0, "close_time": 1768471199999, "quote_volume": 90970.01229, "trades": 742, "taker_buy_base": 594094.0, "taker_buy_quote": 35801.74964 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.06013, "high": 0.06022, "low": 0.06003, "close": 0.06007, "volume": 498989.0, "close_time": 1768474799999, "quote_volume": 30001.62675, "trades": 384, "taker_buy_base": 402120.0, "taker_buy_quote": 24178.01295 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.06007, "high": 0.0602, "low": 0.05984, "close": 0.05992, "volume": 451499.0, "close_time": 1768478399999, "quote_volume": 27097.86152, "trades": 272, "taker_buy_base": 182398.0, "taker_buy_quote": 10947.0217 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.05992, "high": 0.06039, "low": 0.05982, "close": 0.06004, "volume": 572356.0, "close_time": 1768481999999, "quote_volume": 34388.48351, "trades": 347, "taker_buy_base": 319385.0, "taker_buy_quote": 19188.53424 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.06005, "high": 0.06012, "low": 0.05985, "close": 0.06008, "volume": 427445.0, "close_time": 1768485599999, "quote_volume": 25646.84085, "trades": 431, "taker_buy_base": 276943.0, "taker_buy_quote": 16617.19621 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.06008, "high": 0.06017, "low": 0.05978, "close": 0.05996, "volume": 556576.0, "close_time": 1768489199999, "quote_volume": 33368.24624, "trades": 514, "taker_buy_base": 299195.0, "taker_buy_quote": 17933.90525 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.05996, "high": 0.06009, "low": 0.05902, "close": 0.05965, "volume": 1417809.0, "close_time": 1768492799999, "quote_volume": 84204.44675, "trades": 932, "taker_buy_base": 964552.0, "taker_buy_quote": 57269.44076 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.05964, "high": 0.05974, "low": 0.05933, "close": 0.05967, "volume": 284076.0, "close_time": 1768496399999, "quote_volume": 16906.56441, "trades": 290, "taker_buy_base": 122362.0, "taker_buy_quote": 7280.30466 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0596, "high": 0.05976, "low": 0.05937, "close": 0.05967, "volume": 708919.0, "close_time": 1768499999999, "quote_volume": 42224.46774, "trades": 533, "taker_buy_base": 277973.0, "taker_buy_quote": 16555.30915 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.05966, "high": 0.05974, "low": 0.0594, "close": 0.05952, "volume": 1206936.0, "close_time": 1768503599999, "quote_volume": 71902.87926, "trades": 621, "taker_buy_base": 289742.0, "taker_buy_quote": 17252.92843 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.05951, "high": 0.05951, "low": 0.05897, "close": 0.0592, "volume": 1611699.0, "close_time": 1768507199999, "quote_volume": 95426.86038, "trades": 723, "taker_buy_base": 444627.0, "taker_buy_quote": 26316.28407 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.05921, "high": 0.05959, "low": 0.05906, "close": 0.05953, "volume": 680691.0, "close_time": 1768510799999, "quote_volume": 40389.4404, "trades": 471, "taker_buy_base": 385204.0, "taker_buy_quote": 22834.41646 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.05953, "high": 0.05958, "low": 0.05917, "close": 0.0595, "volume": 464699.0, "close_time": 1768514399999, "quote_volume": 27588.97257, "trades": 392, "taker_buy_base": 272543.0, "taker_buy_quote": 16178.76235 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.05952, "high": 0.06007, "low": 0.05948, "close": 0.05991, "volume": 348929.0, "close_time": 1768517999999, "quote_volume": 20892.15637, "trades": 360, "taker_buy_base": 89820.0, "taker_buy_quote": 5376.4637 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.05991, "high": 0.06006, "low": 0.05979, "close": 0.05995, "volume": 1135036.0, "close_time": 1768521599999, "quote_volume": 68011.86609, "trades": 678, "taker_buy_base": 157379.0, "taker_buy_quote": 9430.95463 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05991, "high": 0.06006, "low": 0.05986, "close": 0.05995, "volume": 214061.0, "close_time": 1768525199999, "quote_volume": 12837.27048, "trades": 295, "taker_buy_base": 92493.0, "taker_buy_quote": 5546.77203 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.05996, "high": 0.06006, "low": 0.05992, "close": 0.06, "volume": 645194.0, "close_time": 1768528799999, "quote_volume": 38714.81381, "trades": 227, "taker_buy_base": 580170.0, "taker_buy_quote": 34814.94598 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.05999, "high": 0.06004, "low": 0.05993, "close": 0.06004, "volume": 280816.0, "close_time": 1768532399999, "quote_volume": 16845.36677, "trades": 229, "taker_buy_base": 155537.0, "taker_buy_quote": 9331.74412 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.06006, "high": 0.06011, "low": 0.05999, "close": 0.06, "volume": 790369.0, "close_time": 1768535999999, "quote_volume": 47464.45905, "trades": 202, "taker_buy_base": 666553.0, "taker_buy_quote": 40031.71927 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.06, "high": 0.06014, "low": 0.05984, "close": 0.0599, "volume": 303019.0, "close_time": 1768539599999, "quote_volume": 18177.92522, "trades": 294, "taker_buy_base": 131134.0, "taker_buy_quote": 7862.82699 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0599, "high": 0.06036, "low": 0.0599, "close": 0.06032, "volume": 550623.0, "close_time": 1768543199999, "quote_volume": 33158.83649, "trades": 349, "taker_buy_base": 330917.0, "taker_buy_quote": 19929.00736 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.06032, "high": 0.06088, "low": 0.06028, "close": 0.06086, "volume": 964449.0, "close_time": 1768546799999, "quote_volume": 58414.52907, "trades": 664, "taker_buy_base": 431533.0, "taker_buy_quote": 26120.56654 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.06085, "high": 0.06098, "low": 0.06054, "close": 0.06094, "volume": 359258.0, "close_time": 1768550399999, "quote_volume": 21844.48681, "trades": 254, "taker_buy_base": 137514.0, "taker_buy_quote": 8355.63019 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.06098, "high": 0.06229, "low": 0.06096, "close": 0.06211, "volume": 3652598.0, "close_time": 1768553999999, "quote_volume": 225666.48432, "trades": 1712, "taker_buy_base": 1382029.0, "taker_buy_quote": 85429.65438 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.06206, "high": 0.06229, "low": 0.06196, "close": 0.06226, "volume": 1077189.0, "close_time": 1768557599999, "quote_volume": 66939.6208, "trades": 699, "taker_buy_base": 450748.0, "taker_buy_quote": 28013.99577 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.06227, "high": 0.0623, "low": 0.06183, "close": 0.06229, "volume": 789520.0, "close_time": 1768561199999, "quote_volume": 49024.72722, "trades": 450, "taker_buy_base": 345336.0, "taker_buy_quote": 21435.10862 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0623, "high": 0.06303, "low": 0.06194, "close": 0.06238, "volume": 4386607.0, "close_time": 1768564799999, "quote_volume": 274418.31123, "trades": 1903, "taker_buy_base": 2141798.0, "taker_buy_quote": 133928.43706 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.06239, "high": 0.06314, "low": 0.06233, "close": 0.06297, "volume": 1605315.0, "close_time": 1768568399999, "quote_volume": 100755.89514, "trades": 1124, "taker_buy_base": 844410.0, "taker_buy_quote": 52962.11042 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.06297, "high": 0.06302, "low": 0.06233, "close": 0.06248, "volume": 1272793.0, "close_time": 1768571999999, "quote_volume": 79718.57254, "trades": 790, "taker_buy_base": 588163.0, "taker_buy_quote": 36824.26985 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.06248, "high": 0.0628, "low": 0.06244, "close": 0.0627, "volume": 925130.0, "close_time": 1768575599999, "quote_volume": 57916.10672, "trades": 650, "taker_buy_base": 472802.0, "taker_buy_quote": 29598.46205 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.06269, "high": 0.06307, "low": 0.0618, "close": 0.06243, "volume": 3780735.0, "close_time": 1768579199999, "quote_volume": 236437.16588, "trades": 1753, "taker_buy_base": 1854946.0, "taker_buy_quote": 116099.28065 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.06243, "high": 0.06411, "low": 0.06243, "close": 0.064, "volume": 7411866.0, "close_time": 1768582799999, "quote_volume": 471340.75992, "trades": 2893, "taker_buy_base": 3685278.0, "taker_buy_quote": 234473.98143 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.064, "high": 0.0643, "low": 0.0634, "close": 0.06419, "volume": 3815568.0, "close_time": 1768586399999, "quote_volume": 244057.08131, "trades": 2129, "taker_buy_base": 1835947.0, "taker_buy_quote": 117487.23666 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.06418, "high": 0.06451, "low": 0.06393, "close": 0.06446, "volume": 3568450.0, "close_time": 1768589999999, "quote_volume": 229352.60533, "trades": 1841, "taker_buy_base": 2034689.0, "taker_buy_quote": 130793.49766 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.06445, "high": 0.06484, "low": 0.06402, "close": 0.0648, "volume": 3385854.0, "close_time": 1768593599999, "quote_volume": 218201.93242, "trades": 1779, "taker_buy_base": 1858425.0, "taker_buy_quote": 119847.6412 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0648, "high": 0.06558, "low": 0.06447, "close": 0.06509, "volume": 4383430.0, "close_time": 1768597199999, "quote_volume": 284869.95941, "trades": 2339, "taker_buy_base": 1867955.0, "taker_buy_quote": 121429.29653 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.06509, "high": 0.06541, "low": 0.06437, "close": 0.06496, "volume": 2149935.0, "close_time": 1768600799999, "quote_volume": 139565.90601, "trades": 1561, "taker_buy_base": 833102.0, "taker_buy_quote": 54117.73448 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.06498, "high": 0.0652, "low": 0.06482, "close": 0.06488, "volume": 809554.0, "close_time": 1768604399999, "quote_volume": 52640.80566, "trades": 709, "taker_buy_base": 315417.0, "taker_buy_quote": 20515.69839 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.06488, "high": 0.06499, "low": 0.06465, "close": 0.06466, "volume": 941398.0, "close_time": 1768607999999, "quote_volume": 60984.71131, "trades": 829, "taker_buy_base": 603477.0, "taker_buy_quote": 39097.55424 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.06465, "high": 0.06497, "low": 0.06461, "close": 0.06492, "volume": 717337.0, "close_time": 1768611599999, "quote_volume": 46463.10896, "trades": 913, "taker_buy_base": 402709.0, "taker_buy_quote": 26084.71488 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.06493, "high": 0.06533, "low": 0.06448, "close": 0.0645, "volume": 1557182.0, "close_time": 1768615199999, "quote_volume": 101144.06532, "trades": 1437, "taker_buy_base": 477619.0, "taker_buy_quote": 31047.46966 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0645, "high": 0.06453, "low": 0.06417, "close": 0.06453, "volume": 723659.0, "close_time": 1768618799999, "quote_volume": 46582.25672, "trades": 903, "taker_buy_base": 429590.0, "taker_buy_quote": 27652.33299 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.06454, "high": 0.06494, "low": 0.06442, "close": 0.06469, "volume": 1026902.0, "close_time": 1768622399999, "quote_volume": 66450.05629, "trades": 1080, "taker_buy_base": 580372.0, "taker_buy_quote": 37552.93449 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.06468, "high": 0.06475, "low": 0.06406, "close": 0.06433, "volume": 884080.0, "close_time": 1768625999999, "quote_volume": 56991.72806, "trades": 843, "taker_buy_base": 388312.0, "taker_buy_quote": 25025.77805 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.06434, "high": 0.06443, "low": 0.06398, "close": 0.06412, "volume": 1011239.0, "close_time": 1768629599999, "quote_volume": 64890.67483, "trades": 1001, "taker_buy_base": 475016.0, "taker_buy_quote": 30469.83209 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.06411, "high": 0.06419, "low": 0.0638, "close": 0.06387, "volume": 703360.0, "close_time": 1768633199999, "quote_volume": 44984.96112, "trades": 735, "taker_buy_base": 421170.0, "taker_buy_quote": 26940.23855 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.06386, "high": 0.06393, "low": 0.06353, "close": 0.0639, "volume": 1137045.0, "close_time": 1768636799999, "quote_volume": 72441.95561, "trades": 1092, "taker_buy_base": 514560.0, "taker_buy_quote": 32768.29276 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0639, "high": 0.06425, "low": 0.06377, "close": 0.0642, "volume": 813986.0, "close_time": 1768640399999, "quote_volume": 52157.49482, "trades": 777, "taker_buy_base": 467936.0, "taker_buy_quote": 29998.80655 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.06421, "high": 0.06426, "low": 0.06337, "close": 0.06357, "volume": 1848342.0, "close_time": 1768643999999, "quote_volume": 117739.7355, "trades": 1537, "taker_buy_base": 636199.0, "taker_buy_quote": 40527.47452 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.06356, "high": 0.06429, "low": 0.06353, "close": 0.06428, "volume": 2436215.0, "close_time": 1768647599999, "quote_volume": 156049.84801, "trades": 1621, "taker_buy_base": 1611340.0, "taker_buy_quote": 103168.00512 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.06428, "high": 0.06429, "low": 0.06403, "close": 0.06412, "volume": 550075.0, "close_time": 1768651199999, "quote_volume": 35291.4193, "trades": 602, "taker_buy_base": 137495.0, "taker_buy_quote": 8819.94731 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.06412, "high": 0.06412, "low": 0.0639, "close": 0.06404, "volume": 506408.0, "close_time": 1768654799999, "quote_volume": 32410.55756, "trades": 499, "taker_buy_base": 169529.0, "taker_buy_quote": 10850.05356 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.06405, "high": 0.06421, "low": 0.06395, "close": 0.06407, "volume": 439251.0, "close_time": 1768658399999, "quote_volume": 28141.83583, "trades": 480, "taker_buy_base": 216859.0, "taker_buy_quote": 13894.99993 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.06408, "high": 0.06424, "low": 0.064, "close": 0.06408, "volume": 1320635.0, "close_time": 1768661999999, "quote_volume": 84671.97672, "trades": 742, "taker_buy_base": 1019520.0, "taker_buy_quote": 65368.1082 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.06408, "high": 0.06465, "low": 0.06405, "close": 0.0645, "volume": 2760089.0, "close_time": 1768665599999, "quote_volume": 177683.06934, "trades": 1132, "taker_buy_base": 2178915.0, "taker_buy_quote": 140228.087 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.06449, "high": 0.06458, "low": 0.06409, "close": 0.06433, "volume": 1129508.0, "close_time": 1768669199999, "quote_volume": 72632.96461, "trades": 795, "taker_buy_base": 276858.0, "taker_buy_quote": 17820.77334 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.06433, "high": 0.06451, "low": 0.06413, "close": 0.06421, "volume": 349905.0, "close_time": 1768672799999, "quote_volume": 22501.47916, "trades": 411, "taker_buy_base": 197569.0, "taker_buy_quote": 12704.62323 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.06422, "high": 0.06441, "low": 0.06419, "close": 0.06439, "volume": 197399.0, "close_time": 1768676399999, "quote_volume": 12692.06886, "trades": 225, "taker_buy_base": 138744.0, "taker_buy_quote": 8918.66043 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0644, "high": 0.06456, "low": 0.06422, "close": 0.06439, "volume": 790685.0, "close_time": 1768679999999, "quote_volume": 50897.33376, "trades": 598, "taker_buy_base": 438986.0, "taker_buy_quote": 28249.81186 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.06437, "high": 0.06447, "low": 0.06428, "close": 0.06444, "volume": 213115.0, "close_time": 1768683599999, "quote_volume": 13719.44337, "trades": 224, "taker_buy_base": 124749.0, "taker_buy_quote": 8027.83138 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.06444, "high": 0.06448, "low": 0.06391, "close": 0.06412, "volume": 1209764.0, "close_time": 1768687199999, "quote_volume": 77599.36049, "trades": 867, "taker_buy_base": 701139.0, "taker_buy_quote": 44988.82033 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.06409, "high": 0.0643, "low": 0.0639, "close": 0.064, "volume": 502234.0, "close_time": 1768690799999, "quote_volume": 32187.65109, "trades": 332, "taker_buy_base": 304186.0, "taker_buy_quote": 19495.3537 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.064, "high": 0.06417, "low": 0.06397, "close": 0.06417, "volume": 270395.0, "close_time": 1768694399999, "quote_volume": 17318.35126, "trades": 391, "taker_buy_base": 141501.0, "taker_buy_quote": 9061.42534 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06417, "high": 0.0645, "low": 0.06415, "close": 0.06433, "volume": 384493.0, "close_time": 1768697999999, "quote_volume": 24741.21913, "trades": 511, "taker_buy_base": 178221.0, "taker_buy_quote": 11466.82855 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.06434, "high": 0.06436, "low": 0.06386, "close": 0.0639, "volume": 1077948.0, "close_time": 1768701599999, "quote_volume": 69082.62437, "trades": 888, "taker_buy_base": 618551.0, "taker_buy_quote": 39625.02271 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.06392, "high": 0.06396, "low": 0.06357, "close": 0.06376, "volume": 601405.0, "close_time": 1768705199999, "quote_volume": 38333.80224, "trades": 577, "taker_buy_base": 346752.0, "taker_buy_quote": 22098.53137 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.06376, "high": 0.06392, "low": 0.06372, "close": 0.06377, "volume": 295916.0, "close_time": 1768708799999, "quote_volume": 18884.20836, "trades": 386, "taker_buy_base": 229780.0, "taker_buy_quote": 14665.51833 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.06378, "high": 0.0638, "low": 0.06363, "close": 0.06369, "volume": 533220.0, "close_time": 1768712399999, "quote_volume": 33985.44226, "trades": 413, "taker_buy_base": 404002.0, "taker_buy_quote": 25749.48499 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.06369, "high": 0.06377, "low": 0.0636, "close": 0.06365, "volume": 232645.0, "close_time": 1768715999999, "quote_volume": 14813.46742, "trades": 289, "taker_buy_base": 167682.0, "taker_buy_quote": 10676.72046 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.06365, "high": 0.06399, "low": 0.06344, "close": 0.06373, "volume": 1925262.0, "close_time": 1768719599999, "quote_volume": 122707.46225, "trades": 1181, "taker_buy_base": 1371067.0, "taker_buy_quote": 87389.65769 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.06373, "high": 0.06403, "low": 0.06365, "close": 0.06389, "volume": 504412.0, "close_time": 1768723199999, "quote_volume": 32199.65237, "trades": 493, "taker_buy_base": 229594.0, "taker_buy_quote": 14651.07413 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0639, "high": 0.06411, "low": 0.06385, "close": 0.06401, "volume": 189836.0, "close_time": 1768726799999, "quote_volume": 12151.0669, "trades": 364, "taker_buy_base": 68275.0, "taker_buy_quote": 4368.99129 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.064, "high": 0.06435, "low": 0.06397, "close": 0.06432, "volume": 511320.0, "close_time": 1768730399999, "quote_volume": 32825.34556, "trades": 387, "taker_buy_base": 370287.0, "taker_buy_quote": 23768.4821 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.06433, "high": 0.06464, "low": 0.06427, "close": 0.06463, "volume": 996492.0, "close_time": 1768733999999, "quote_volume": 64248.90762, "trades": 690, "taker_buy_base": 512057.0, "taker_buy_quote": 33009.86461 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.06462, "high": 0.06469, "low": 0.06419, "close": 0.06448, "volume": 1246273.0, "close_time": 1768737599999, "quote_volume": 80293.89764, "trades": 1182, "taker_buy_base": 634947.0, "taker_buy_quote": 40883.33243 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.06446, "high": 0.06475, "low": 0.06439, "close": 0.06456, "volume": 679644.0, "close_time": 1768741199999, "quote_volume": 43893.90186, "trades": 671, "taker_buy_base": 224536.0, "taker_buy_quote": 14498.97802 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.06455, "high": 0.06462, "low": 0.06431, "close": 0.06441, "volume": 840253.0, "close_time": 1768744799999, "quote_volume": 54130.0077, "trades": 770, "taker_buy_base": 378732.0, "taker_buy_quote": 24401.8851 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.06441, "high": 0.06446, "low": 0.06366, "close": 0.06369, "volume": 1605683.0, "close_time": 1768748399999, "quote_volume": 102692.32675, "trades": 1208, "taker_buy_base": 771048.0, "taker_buy_quote": 49267.28623 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.06369, "high": 0.06417, "low": 0.06348, "close": 0.06417, "volume": 3401671.0, "close_time": 1768751999999, "quote_volume": 217025.15688, "trades": 1316, "taker_buy_base": 1555069.0, "taker_buy_quote": 99047.28554 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.06417, "high": 0.06447, "low": 0.06408, "close": 0.06428, "volume": 687603.0, "close_time": 1768755599999, "quote_volume": 44220.97121, "trades": 748, "taker_buy_base": 269522.0, "taker_buy_quote": 17327.50544 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.06428, "high": 0.0645, "low": 0.06417, "close": 0.06432, "volume": 528856.0, "close_time": 1768759199999, "quote_volume": 34011.65899, "trades": 471, "taker_buy_base": 337396.0, "taker_buy_quote": 21705.4476 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.06431, "high": 0.06458, "low": 0.06417, "close": 0.06431, "volume": 364447.0, "close_time": 1768762799999, "quote_volume": 23464.72496, "trades": 466, "taker_buy_base": 217685.0, "taker_buy_quote": 14008.05126 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.06432, "high": 0.06446, "low": 0.06419, "close": 0.06428, "volume": 246317.0, "close_time": 1768766399999, "quote_volume": 15841.72817, "trades": 281, "taker_buy_base": 144136.0, "taker_buy_quote": 9268.26922 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.06428, "high": 0.06477, "low": 0.06415, "close": 0.06469, "volume": 1317107.0, "close_time": 1768769999999, "quote_volume": 85068.53105, "trades": 571, "taker_buy_base": 600480.0, "taker_buy_quote": 38720.97997 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0647, "high": 0.06477, "low": 0.06449, "close": 0.06452, "volume": 461954.0, "close_time": 1768773599999, "quote_volume": 29858.93135, "trades": 388, "taker_buy_base": 271234.0, "taker_buy_quote": 17526.94552 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.06454, "high": 0.06465, "low": 0.0644, "close": 0.0645, "volume": 407121.0, "close_time": 1768777199999, "quote_volume": 26252.06796, "trades": 312, "taker_buy_base": 172525.0, "taker_buy_quote": 11121.12011 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.06448, "high": 0.06477, "low": 0.06374, "close": 0.06378, "volume": 2579501.0, "close_time": 1768780799999, "quote_volume": 165683.9135, "trades": 2895, "taker_buy_base": 1426153.0, "taker_buy_quote": 91676.88902 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0638, "high": 0.06393, "low": 0.06177, "close": 0.06364, "volume": 7200596.0, "close_time": 1768784399999, "quote_volume": 453846.37605, "trades": 8744, "taker_buy_base": 3010702.0, "taker_buy_quote": 189655.27758 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.06363, "high": 0.06386, "low": 0.06319, "close": 0.06338, "volume": 1223513.0, "close_time": 1768787999999, "quote_volume": 77777.79739, "trades": 1695, "taker_buy_base": 311923.0, "taker_buy_quote": 19815.02702 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.06337, "high": 0.06364, "low": 0.06321, "close": 0.06344, "volume": 855061.0, "close_time": 1768791599999, "quote_volume": 54190.11758, "trades": 872, "taker_buy_base": 340416.0, "taker_buy_quote": 21577.19562 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.06344, "high": 0.06379, "low": 0.06328, "close": 0.06377, "volume": 1090300.0, "close_time": 1768795199999, "quote_volume": 69326.25455, "trades": 792, "taker_buy_base": 760344.0, "taker_buy_quote": 48346.46182 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.06377, "high": 0.06399, "low": 0.06364, "close": 0.06389, "volume": 1046322.0, "close_time": 1768798799999, "quote_volume": 66769.3405, "trades": 816, "taker_buy_base": 539702.0, "taker_buy_quote": 34439.66494 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0639, "high": 0.06494, "low": 0.06389, "close": 0.06421, "volume": 4142748.0, "close_time": 1768802399999, "quote_volume": 266868.59964, "trades": 3130, "taker_buy_base": 1924381.0, "taker_buy_quote": 123937.28785 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.06424, "high": 0.06458, "low": 0.06345, "close": 0.06373, "volume": 1760006.0, "close_time": 1768805999999, "quote_volume": 112553.14292, "trades": 1601, "taker_buy_base": 868709.0, "taker_buy_quote": 55636.10116 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.06374, "high": 0.06394, "low": 0.0636, "close": 0.06391, "volume": 771877.0, "close_time": 1768809599999, "quote_volume": 49239.73209, "trades": 692, "taker_buy_base": 485156.0, "taker_buy_quote": 30952.82907 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.06391, "high": 0.06458, "low": 0.06391, "close": 0.06452, "volume": 1025723.0, "close_time": 1768813199999, "quote_volume": 65858.97543, "trades": 1015, "taker_buy_base": 438881.0, "taker_buy_quote": 28165.85746 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.06452, "high": 0.06533, "low": 0.06425, "close": 0.06533, "volume": 1766970.0, "close_time": 1768816799999, "quote_volume": 114438.19914, "trades": 1567, "taker_buy_base": 745868.0, "taker_buy_quote": 48286.99046 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.06533, "high": 0.06655, "low": 0.06508, "close": 0.06624, "volume": 8757989.0, "close_time": 1768820399999, "quote_volume": 577429.41636, "trades": 6526, "taker_buy_base": 5211016.0, "taker_buy_quote": 343697.59502 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.06621, "high": 0.06731, "low": 0.066, "close": 0.06634, "volume": 9333380.0, "close_time": 1768823999999, "quote_volume": 622064.9223, "trades": 7107, "taker_buy_base": 4372125.0, "taker_buy_quote": 291429.48881 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.06635, "high": 0.06635, "low": 0.06474, "close": 0.06484, "volume": 4089605.0, "close_time": 1768827599999, "quote_volume": 268015.5236, "trades": 3572, "taker_buy_base": 1616545.0, "taker_buy_quote": 105972.17883 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0648, "high": 0.06642, "low": 0.06478, "close": 0.06616, "volume": 3579441.0, "close_time": 1768831199999, "quote_volume": 235271.05632, "trades": 3381, "taker_buy_base": 1788720.0, "taker_buy_quote": 117525.13513 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.06616, "high": 0.06627, "low": 0.06495, "close": 0.06509, "volume": 2307978.0, "close_time": 1768834799999, "quote_volume": 151153.47989, "trades": 2077, "taker_buy_base": 1094471.0, "taker_buy_quote": 71676.71953 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.06508, "high": 0.06532, "low": 0.06476, "close": 0.0649, "volume": 1236337.0, "close_time": 1768838399999, "quote_volume": 80362.75629, "trades": 1446, "taker_buy_base": 780517.0, "taker_buy_quote": 50751.76251 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0645, "close": 0.06457, "volume": 2238961.0, "close_time": 1768841999999, "quote_volume": 144805.18191, "trades": 1840, "taker_buy_base": 1155487.0, "taker_buy_quote": 74715.60034 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.06457, "high": 0.06474, "low": 0.06383, "close": 0.06423, "volume": 2551009.0, "close_time": 1768845599999, "quote_volume": 164065.23259, "trades": 1763, "taker_buy_base": 1151082.0, "taker_buy_quote": 74002.05047 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.06424, "high": 0.06438, "low": 0.0641, "close": 0.06431, "volume": 667248.0, "close_time": 1768849199999, "quote_volume": 42854.32333, "trades": 744, "taker_buy_base": 325881.0, "taker_buy_quote": 20930.18631 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.06432, "high": 0.06486, "low": 0.06432, "close": 0.06458, "volume": 668394.0, "close_time": 1768852799999, "quote_volume": 43207.75586, "trades": 619, "taker_buy_base": 369228.0, "taker_buy_quote": 23866.55508 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.06459, "high": 0.06467, "low": 0.06426, "close": 0.06427, "volume": 311052.0, "close_time": 1768856399999, "quote_volume": 20058.21787, "trades": 442, "taker_buy_base": 119957.0, "taker_buy_quote": 7737.86032 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.06429, "high": 0.0646, "low": 0.06424, "close": 0.0643, "volume": 669181.0, "close_time": 1768859999999, "quote_volume": 43090.5224, "trades": 631, "taker_buy_base": 426704.0, "taker_buy_quote": 27478.96262 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0643, "high": 0.06466, "low": 0.06408, "close": 0.0641, "volume": 778151.0, "close_time": 1768863599999, "quote_volume": 50059.98536, "trades": 567, "taker_buy_base": 340843.0, "taker_buy_quote": 21929.89079 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.06411, "high": 0.06446, "low": 0.06401, "close": 0.06445, "volume": 423380.0, "close_time": 1768867199999, "quote_volume": 27216.22149, "trades": 535, "taker_buy_base": 220995.0, "taker_buy_quote": 14200.35145 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.06444, "high": 0.06456, "low": 0.06395, "close": 0.06403, "volume": 881770.0, "close_time": 1768870799999, "quote_volume": 56618.95139, "trades": 796, "taker_buy_base": 421375.0, "taker_buy_quote": 27039.27515 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.06404, "high": 0.06446, "low": 0.06395, "close": 0.0644, "volume": 490573.0, "close_time": 1768874399999, "quote_volume": 31496.80508, "trades": 491, "taker_buy_base": 368938.0, "taker_buy_quote": 23681.54371 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.06439, "high": 0.06509, "low": 0.06425, "close": 0.06479, "volume": 1045608.0, "close_time": 1768877999999, "quote_volume": 67722.26966, "trades": 861, "taker_buy_base": 680339.0, "taker_buy_quote": 44073.25201 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.06479, "high": 0.06482, "low": 0.06445, "close": 0.06452, "volume": 387086.0, "close_time": 1768881599999, "quote_volume": 24999.92539, "trades": 476, "taker_buy_base": 189527.0, "taker_buy_quote": 12243.67153 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.06452, "high": 0.06474, "low": 0.06378, "close": 0.06394, "volume": 2630499.0, "close_time": 1768885199999, "quote_volume": 168477.5332, "trades": 1244, "taker_buy_base": 865825.0, "taker_buy_quote": 55445.15553 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.06393, "high": 0.06406, "low": 0.06366, "close": 0.06395, "volume": 1205221.0, "close_time": 1768888799999, "quote_volume": 76937.47132, "trades": 1212, "taker_buy_base": 776052.0, "taker_buy_quote": 49539.03327 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.06395, "high": 0.06417, "low": 0.0632, "close": 0.06337, "volume": 1960347.0, "close_time": 1768892399999, "quote_volume": 124567.976, "trades": 1696, "taker_buy_base": 825662.0, "taker_buy_quote": 52444.43807 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.06336, "high": 0.06355, "low": 0.06322, "close": 0.06339, "volume": 565282.0, "close_time": 1768895999999, "quote_volume": 35804.84657, "trades": 713, "taker_buy_base": 299007.0, "taker_buy_quote": 18937.96395 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0634, "high": 0.06355, "low": 0.06285, "close": 0.06316, "volume": 1557780.0, "close_time": 1768899599999, "quote_volume": 98339.96857, "trades": 1526, "taker_buy_base": 884518.0, "taker_buy_quote": 55820.93352 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.06314, "high": 0.06337, "low": 0.06291, "close": 0.06329, "volume": 792211.0, "close_time": 1768903199999, "quote_volume": 50054.72584, "trades": 789, "taker_buy_base": 457419.0, "taker_buy_quote": 28894.60163 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0633, "high": 0.06349, "low": 0.06299, "close": 0.06302, "volume": 729728.0, "close_time": 1768906799999, "quote_volume": 46156.44669, "trades": 743, "taker_buy_base": 435346.0, "taker_buy_quote": 27544.65123 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.06302, "high": 0.06307, "low": 0.06275, "close": 0.06294, "volume": 1721251.0, "close_time": 1768910399999, "quote_volume": 108238.77672, "trades": 1153, "taker_buy_base": 693842.0, "taker_buy_quote": 43655.59969 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.06295, "high": 0.06323, "low": 0.06266, "close": 0.06289, "volume": 933851.0, "close_time": 1768913999999, "quote_volume": 58771.72984, "trades": 981, "taker_buy_base": 410825.0, "taker_buy_quote": 25858.71232 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.06289, "high": 0.06321, "low": 0.06282, "close": 0.06292, "volume": 568688.0, "close_time": 1768917599999, "quote_volume": 35801.2476, "trades": 624, "taker_buy_base": 316087.0, "taker_buy_quote": 19895.02469 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.06291, "high": 0.06323, "low": 0.06274, "close": 0.06288, "volume": 932423.0, "close_time": 1768921199999, "quote_volume": 58704.31154, "trades": 1300, "taker_buy_base": 338070.0, "taker_buy_quote": 21288.5056 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.06289, "high": 0.06297, "low": 0.06188, "close": 0.06217, "volume": 1700886.0, "close_time": 1768924799999, "quote_volume": 106033.87042, "trades": 2045, "taker_buy_base": 1026206.0, "taker_buy_quote": 63976.46934 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.06218, "high": 0.06257, "low": 0.06157, "close": 0.06188, "volume": 613201.0, "close_time": 1768928399999, "quote_volume": 38055.87588, "trades": 964, "taker_buy_base": 362212.0, "taker_buy_quote": 22479.76081 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.06185, "high": 0.06211, "low": 0.06151, "close": 0.06175, "volume": 765573.0, "close_time": 1768931999999, "quote_volume": 47276.30083, "trades": 1139, "taker_buy_base": 222209.0, "taker_buy_quote": 13730.74459 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.06176, "high": 0.06274, "low": 0.06176, "close": 0.06268, "volume": 2044382.0, "close_time": 1768935599999, "quote_volume": 127208.24777, "trades": 1740, "taker_buy_base": 894307.0, "taker_buy_quote": 55623.88349 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.06269, "high": 0.0629, "low": 0.06226, "close": 0.0624, "volume": 500260.0, "close_time": 1768939199999, "quote_volume": 31288.0816, "trades": 603, "taker_buy_base": 142543.0, "taker_buy_quote": 8925.4314 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.06241, "high": 0.06325, "low": 0.06236, "close": 0.06322, "volume": 907803.0, "close_time": 1768942799999, "quote_volume": 57153.84116, "trades": 855, "taker_buy_base": 253797.0, "taker_buy_quote": 15978.07706 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.06324, "high": 0.06339, "low": 0.06315, "close": 0.06338, "volume": 595258.0, "close_time": 1768946399999, "quote_volume": 37680.03408, "trades": 585, "taker_buy_base": 128388.0, "taker_buy_quote": 8126.29957 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.06338, "high": 0.0636, "low": 0.06293, "close": 0.06338, "volume": 879688.0, "close_time": 1768949999999, "quote_volume": 55727.37481, "trades": 847, "taker_buy_base": 269603.0, "taker_buy_quote": 17084.3954 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.06338, "high": 0.06347, "low": 0.06243, "close": 0.06327, "volume": 1447376.0, "close_time": 1768953599999, "quote_volume": 91303.17168, "trades": 1561, "taker_buy_base": 547982.0, "taker_buy_quote": 34585.67399 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.06326, "high": 0.06337, "low": 0.06259, "close": 0.06264, "volume": 1157346.0, "close_time": 1768957199999, "quote_volume": 72831.51613, "trades": 1318, "taker_buy_base": 625469.0, "taker_buy_quote": 39386.61899 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.06262, "high": 0.0628, "low": 0.06226, "close": 0.06279, "volume": 563751.0, "close_time": 1768960799999, "quote_volume": 35261.42909, "trades": 717, "taker_buy_base": 275543.0, "taker_buy_quote": 17242.27585 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.06281, "high": 0.06316, "low": 0.06281, "close": 0.06313, "volume": 761791.0, "close_time": 1768964399999, "quote_volume": 48016.50739, "trades": 777, "taker_buy_base": 184535.0, "taker_buy_quote": 11630.28158 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.06312, "high": 0.06312, "low": 0.06168, "close": 0.06215, "volume": 7068696.0, "close_time": 1768967999999, "quote_volume": 441330.06576, "trades": 3965, "taker_buy_base": 1483462.0, "taker_buy_quote": 92578.78692 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.06214, "high": 0.06224, "low": 0.06137, "close": 0.06203, "volume": 1793737.0, "close_time": 1768971599999, "quote_volume": 110781.84624, "trades": 1622, "taker_buy_base": 595997.0, "taker_buy_quote": 36813.22369 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.06202, "high": 0.06265, "low": 0.06195, "close": 0.06253, "volume": 1302905.0, "close_time": 1768975199999, "quote_volume": 81199.64312, "trades": 1007, "taker_buy_base": 403689.0, "taker_buy_quote": 25157.39134 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.06252, "high": 0.0628, "low": 0.06209, "close": 0.06219, "volume": 3137820.0, "close_time": 1768978799999, "quote_volume": 196084.52517, "trades": 1690, "taker_buy_base": 787709.0, "taker_buy_quote": 49176.09178 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.06219, "high": 0.06253, "low": 0.06219, "close": 0.06252, "volume": 427892.0, "close_time": 1768982399999, "quote_volume": 26712.61215, "trades": 480, "taker_buy_base": 142870.0, "taker_buy_quote": 8915.50059 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.06252, "high": 0.06276, "low": 0.06169, "close": 0.06189, "volume": 1151709.0, "close_time": 1768985999999, "quote_volume": 71534.63433, "trades": 1184, "taker_buy_base": 503911.0, "taker_buy_quote": 31304.86657 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0619, "high": 0.0619, "low": 0.06143, "close": 0.0615, "volume": 4598771.0, "close_time": 1768989599999, "quote_volume": 283299.1018, "trades": 1570, "taker_buy_base": 2626383.0, "taker_buy_quote": 161777.69753 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.06151, "high": 0.062, "low": 0.06139, "close": 0.06184, "volume": 991391.0, "close_time": 1768993199999, "quote_volume": 61200.63928, "trades": 762, "taker_buy_base": 568503.0, "taker_buy_quote": 35112.49763 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.06183, "high": 0.06183, "low": 0.0614, "close": 0.06147, "volume": 384971.0, "close_time": 1768996799999, "quote_volume": 23711.99701, "trades": 600, "taker_buy_base": 201346.0, "taker_buy_quote": 12403.65745 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.06146, "high": 0.0618, "low": 0.0614, "close": 0.06178, "volume": 701441.0, "close_time": 1769000399999, "quote_volume": 43186.8132, "trades": 759, "taker_buy_base": 321044.0, "taker_buy_quote": 19764.81303 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.06179, "high": 0.062, "low": 0.06179, "close": 0.06198, "volume": 465029.0, "close_time": 1769003999999, "quote_volume": 28786.34567, "trades": 469, "taker_buy_base": 178897.0, "taker_buy_quote": 11072.78376 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.06198, "high": 0.06283, "low": 0.06198, "close": 0.06259, "volume": 2729739.0, "close_time": 1769007599999, "quote_volume": 169982.87567, "trades": 1852, "taker_buy_base": 1816618.0, "taker_buy_quote": 112994.2156 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.06259, "high": 0.06359, "low": 0.06258, "close": 0.06352, "volume": 1262795.0, "close_time": 1769011199999, "quote_volume": 79665.55626, "trades": 1146, "taker_buy_base": 611354.0, "taker_buy_quote": 38568.12726 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.06353, "high": 0.06372, "low": 0.06299, "close": 0.06303, "volume": 2380592.0, "close_time": 1769014799999, "quote_volume": 151024.9705, "trades": 2234, "taker_buy_base": 563792.0, "taker_buy_quote": 35783.01777 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.06304, "high": 0.06331, "low": 0.06224, "close": 0.06297, "volume": 1456472.0, "close_time": 1769018399999, "quote_volume": 91307.91081, "trades": 1902, "taker_buy_base": 771733.0, "taker_buy_quote": 48355.9465 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.06297, "high": 0.064, "low": 0.06288, "close": 0.06392, "volume": 1309822.0, "close_time": 1769021999999, "quote_volume": 83162.44204, "trades": 1291, "taker_buy_base": 373362.0, "taker_buy_quote": 23702.71035 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0639, "high": 0.0652, "low": 0.06376, "close": 0.06518, "volume": 1511622.0, "close_time": 1769025599999, "quote_volume": 97425.10537, "trades": 1694, "taker_buy_base": 616235.0, "taker_buy_quote": 39771.89936 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.06518, "high": 0.06519, "low": 0.06489, "close": 0.06501, "volume": 845388.0, "close_time": 1769029199999, "quote_volume": 54979.94639, "trades": 823, "taker_buy_base": 255565.0, "taker_buy_quote": 16616.83666 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.06501, "high": 0.06523, "low": 0.06479, "close": 0.06495, "volume": 404136.0, "close_time": 1769032799999, "quote_volume": 26282.57445, "trades": 527, "taker_buy_base": 203160.0, "taker_buy_quote": 13205.80788 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.06496, "high": 0.0654, "low": 0.06454, "close": 0.06517, "volume": 938805.0, "close_time": 1769036399999, "quote_volume": 61110.66123, "trades": 687, "taker_buy_base": 431348.0, "taker_buy_quote": 28054.50124 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.06517, "high": 0.06525, "low": 0.06427, "close": 0.06437, "volume": 2118904.0, "close_time": 1769039999999, "quote_volume": 137297.73306, "trades": 1627, "taker_buy_base": 630930.0, "taker_buy_quote": 40881.56424 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.06438, "high": 0.06549, "low": 0.06437, "close": 0.06538, "volume": 1418485.0, "close_time": 1769043599999, "quote_volume": 92237.10831, "trades": 1087, "taker_buy_base": 615318.0, "taker_buy_quote": 40025.39807 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.06538, "high": 0.06557, "low": 0.06518, "close": 0.0654, "volume": 584516.0, "close_time": 1769047199999, "quote_volume": 38208.0656, "trades": 641, "taker_buy_base": 205013.0, "taker_buy_quote": 13403.26337 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.06541, "high": 0.06596, "low": 0.0652, "close": 0.06527, "volume": 1780978.0, "close_time": 1769050799999, "quote_volume": 116909.08569, "trades": 1307, "taker_buy_base": 695475.0, "taker_buy_quote": 45700.29618 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.06525, "high": 0.06535, "low": 0.0644, "close": 0.06441, "volume": 1823542.0, "close_time": 1769054399999, "quote_volume": 118315.80781, "trades": 1697, "taker_buy_base": 551685.0, "taker_buy_quote": 35792.45144 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0644, "high": 0.06503, "low": 0.0644, "close": 0.06492, "volume": 454683.0, "close_time": 1769057999999, "quote_volume": 29425.77646, "trades": 612, "taker_buy_base": 253043.0, "taker_buy_quote": 16372.44883 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.06492, "high": 0.0654, "low": 0.06491, "close": 0.06534, "volume": 1020700.0, "close_time": 1769061599999, "quote_volume": 66515.42881, "trades": 904, "taker_buy_base": 373871.0, "taker_buy_quote": 24373.86243 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.06536, "high": 0.06544, "low": 0.06489, "close": 0.06499, "volume": 673386.0, "close_time": 1769065199999, "quote_volume": 43868.72203, "trades": 662, "taker_buy_base": 162617.0, "taker_buy_quote": 10583.00984 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.065, "high": 0.06559, "low": 0.06489, "close": 0.06518, "volume": 1401726.0, "close_time": 1769068799999, "quote_volume": 91546.18688, "trades": 1659, "taker_buy_base": 598045.0, "taker_buy_quote": 39066.50836 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.06521, "high": 0.06525, "low": 0.06492, "close": 0.06516, "volume": 1269899.0, "close_time": 1769072399999, "quote_volume": 82652.37519, "trades": 1301, "taker_buy_base": 512860.0, "taker_buy_quote": 33371.33947 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.06515, "high": 0.06591, "low": 0.06496, "close": 0.06567, "volume": 1354758.0, "close_time": 1769075999999, "quote_volume": 88688.10533, "trades": 1505, "taker_buy_base": 459419.0, "taker_buy_quote": 30045.56752 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.06569, "high": 0.06578, "low": 0.06553, "close": 0.06567, "volume": 857185.0, "close_time": 1769079599999, "quote_volume": 56274.25638, "trades": 979, "taker_buy_base": 170934.0, "taker_buy_quote": 11221.61657 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.06567, "high": 0.06714, "low": 0.06563, "close": 0.06671, "volume": 4375859.0, "close_time": 1769083199999, "quote_volume": 291751.75541, "trades": 4306, "taker_buy_base": 1855221.0, "taker_buy_quote": 123728.52801 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.06672, "high": 0.069, "low": 0.0666, "close": 0.06784, "volume": 15223784.0, "close_time": 1769086799999, "quote_volume": 1037708.18071, "trades": 12615, "taker_buy_base": 6287011.0, "taker_buy_quote": 428254.46559 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.06783, "high": 0.06824, "low": 0.064, "close": 0.06514, "volume": 14520317.0, "close_time": 1769090399999, "quote_volume": 964349.19564, "trades": 14531, "taker_buy_base": 6315551.0, "taker_buy_quote": 419827.30822 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.06516, "high": 0.06793, "low": 0.06485, "close": 0.06681, "volume": 7625733.0, "close_time": 1769093999999, "quote_volume": 507228.21042, "trades": 8414, "taker_buy_base": 3289103.0, "taker_buy_quote": 218945.43986 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.06679, "high": 0.06782, "low": 0.06553, "close": 0.06576, "volume": 4773157.0, "close_time": 1769097599999, "quote_volume": 317293.16399, "trades": 6449, "taker_buy_base": 2085939.0, "taker_buy_quote": 138439.62326 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.06579, "high": 0.06629, "low": 0.06549, "close": 0.066, "volume": 932617.0, "close_time": 1769101199999, "quote_volume": 61406.30474, "trades": 1784, "taker_buy_base": 382054.0, "taker_buy_quote": 25136.2227 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.06602, "high": 0.06717, "low": 0.06597, "close": 0.06699, "volume": 1386416.0, "close_time": 1769104799999, "quote_volume": 92428.19606, "trades": 1642, "taker_buy_base": 667895.0, "taker_buy_quote": 44491.34627 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.06698, "high": 0.0676, "low": 0.06656, "close": 0.06733, "volume": 1336153.0, "close_time": 1769108399999, "quote_volume": 89793.21833, "trades": 1280, "taker_buy_base": 344331.0, "taker_buy_quote": 23134.61693 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.06732, "high": 0.0677, "low": 0.06665, "close": 0.06741, "volume": 1302931.0, "close_time": 1769111999999, "quote_volume": 87507.25057, "trades": 1558, "taker_buy_base": 561661.0, "taker_buy_quote": 37718.47402 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0674, "high": 0.06787, "low": 0.06657, "close": 0.06718, "volume": 2317081.0, "close_time": 1769115599999, "quote_volume": 155749.34412, "trades": 1815, "taker_buy_base": 1110405.0, "taker_buy_quote": 74618.68672 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.06718, "high": 0.06755, "low": 0.06693, "close": 0.06727, "volume": 1890617.0, "close_time": 1769119199999, "quote_volume": 127159.55848, "trades": 1407, "taker_buy_base": 956843.0, "taker_buy_quote": 64353.80013 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.06728, "high": 0.06754, "low": 0.06695, "close": 0.06695, "volume": 883719.0, "close_time": 1769122799999, "quote_volume": 59424.02484, "trades": 715, "taker_buy_base": 379621.0, "taker_buy_quote": 25536.37043 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.06694, "high": 0.06734, "low": 0.06668, "close": 0.0672, "volume": 912617.0, "close_time": 1769126399999, "quote_volume": 61100.22772, "trades": 1090, "taker_buy_base": 460954.0, "taker_buy_quote": 30836.11887 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.06719, "high": 0.06719, "low": 0.06623, "close": 0.06646, "volume": 2067635.0, "close_time": 1769129999999, "quote_volume": 137786.40139, "trades": 2306, "taker_buy_base": 1121760.0, "taker_buy_quote": 74745.26739 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.06645, "high": 0.06691, "low": 0.06639, "close": 0.06673, "volume": 932793.0, "close_time": 1769133599999, "quote_volume": 62157.65399, "trades": 1363, "taker_buy_base": 319105.0, "taker_buy_quote": 21267.4601 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.06674, "high": 0.0668, "low": 0.0662, "close": 0.06624, "volume": 818329.0, "close_time": 1769137199999, "quote_volume": 54380.9214, "trades": 1205, "taker_buy_base": 404155.0, "taker_buy_quote": 26846.34396 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.06622, "high": 0.06645, "low": 0.06581, "close": 0.066, "volume": 2996282.0, "close_time": 1769140799999, "quote_volume": 198056.28872, "trades": 1639, "taker_buy_base": 1314215.0, "taker_buy_quote": 86838.38947 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.06599, "high": 0.06619, "low": 0.06589, "close": 0.06594, "volume": 730648.0, "close_time": 1769144399999, "quote_volume": 48224.31584, "trades": 873, "taker_buy_base": 396594.0, "taker_buy_quote": 26176.35099 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.06593, "high": 0.06603, "low": 0.0657, "close": 0.06598, "volume": 495704.0, "close_time": 1769147999999, "quote_volume": 32670.89753, "trades": 626, "taker_buy_base": 268327.0, "taker_buy_quote": 17684.59831 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.06599, "high": 0.06609, "low": 0.06576, "close": 0.0659, "volume": 499838.0, "close_time": 1769151599999, "quote_volume": 32959.41772, "trades": 700, "taker_buy_base": 232672.0, "taker_buy_quote": 15337.44432 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.06591, "high": 0.06626, "low": 0.06579, "close": 0.06623, "volume": 431426.0, "close_time": 1769155199999, "quote_volume": 28510.73341, "trades": 576, "taker_buy_base": 109195.0, "taker_buy_quote": 7215.65139 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.06623, "high": 0.06628, "low": 0.06573, "close": 0.06591, "volume": 521565.0, "close_time": 1769158799999, "quote_volume": 34437.05882, "trades": 626, "taker_buy_base": 186967.0, "taker_buy_quote": 12331.69613 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.06591, "high": 0.06591, "low": 0.06528, "close": 0.06549, "volume": 3293506.0, "close_time": 1769162399999, "quote_volume": 215870.14576, "trades": 1736, "taker_buy_base": 726999.0, "taker_buy_quote": 47687.46467 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0655, "high": 0.06579, "low": 0.06547, "close": 0.06576, "volume": 1349732.0, "close_time": 1769165999999, "quote_volume": 88514.43653, "trades": 1239, "taker_buy_base": 350500.0, "taker_buy_quote": 22988.53105 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.06576, "high": 0.06579, "low": 0.06551, "close": 0.06552, "volume": 584587.0, "close_time": 1769169599999, "quote_volume": 38360.29666, "trades": 565, "taker_buy_base": 116820.0, "taker_buy_quote": 7666.97148 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.06552, "high": 0.06569, "low": 0.0655, "close": 0.06561, "volume": 698383.0, "close_time": 1769173199999, "quote_volume": 45799.81426, "trades": 739, "taker_buy_base": 219094.0, "taker_buy_quote": 14373.57931 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.06547, "volume": 1339874.0, "close_time": 1769176799999, "quote_volume": 87626.1012, "trades": 784, "taker_buy_base": 729290.0, "taker_buy_quote": 47690.36668 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.06547, "high": 0.06555, "low": 0.065, "close": 0.06502, "volume": 1231508.0, "close_time": 1769180399999, "quote_volume": 80371.59608, "trades": 1287, "taker_buy_base": 477249.0, "taker_buy_quote": 31147.11611 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.06501, "high": 0.06552, "low": 0.06483, "close": 0.0655, "volume": 969970.0, "close_time": 1769183999999, "quote_volume": 63031.96527, "trades": 923, "taker_buy_base": 773226.0, "taker_buy_quote": 50219.45515 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.06551, "high": 0.06724, "low": 0.06547, "close": 0.06693, "volume": 2858428.0, "close_time": 1769187599999, "quote_volume": 189595.4917, "trades": 2368, "taker_buy_base": 941593.0, "taker_buy_quote": 62571.84915 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0669, "high": 0.06814, "low": 0.06656, "close": 0.0672, "volume": 3818344.0, "close_time": 1769191199999, "quote_volume": 257134.09323, "trades": 4042, "taker_buy_base": 1378105.0, "taker_buy_quote": 92719.35045 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.06722, "high": 0.06813, "low": 0.06703, "close": 0.06797, "volume": 1418337.0, "close_time": 1769194799999, "quote_volume": 96280.57181, "trades": 1631, "taker_buy_base": 425582.0, "taker_buy_quote": 28859.64608 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.06799, "high": 0.06806, "low": 0.06589, "close": 0.06605, "volume": 3859175.0, "close_time": 1769198399999, "quote_volume": 256847.64749, "trades": 4669, "taker_buy_base": 1581603.0, "taker_buy_quote": 105121.13625 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.06606, "high": 0.06707, "low": 0.06596, "close": 0.0668, "volume": 2592943.0, "close_time": 1769201999999, "quote_volume": 172553.78866, "trades": 3019, "taker_buy_base": 1511029.0, "taker_buy_quote": 100532.608 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0668, "high": 0.0671, "low": 0.06654, "close": 0.06664, "volume": 748520.0, "close_time": 1769205599999, "quote_volume": 50017.95725, "trades": 969, "taker_buy_base": 319640.0, "taker_buy_quote": 21345.93889 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.06664, "high": 0.06698, "low": 0.06653, "close": 0.0666, "volume": 315151.0, "close_time": 1769209199999, "quote_volume": 21020.8655, "trades": 487, "taker_buy_base": 123032.0, "taker_buy_quote": 8203.67608 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.06661, "high": 0.06669, "low": 0.06644, "close": 0.06664, "volume": 507287.0, "close_time": 1769212799999, "quote_volume": 33758.61355, "trades": 821, "taker_buy_base": 281810.0, "taker_buy_quote": 18754.37845 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.06665, "high": 0.06747, "low": 0.06665, "close": 0.06695, "volume": 1210702.0, "close_time": 1769216399999, "quote_volume": 81252.47424, "trades": 1166, "taker_buy_base": 617039.0, "taker_buy_quote": 41434.68638 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.06697, "high": 0.06697, "low": 0.066, "close": 0.0662, "volume": 2661336.0, "close_time": 1769219999999, "quote_volume": 176740.92987, "trades": 1125, "taker_buy_base": 1246925.0, "taker_buy_quote": 82726.24232 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.06619, "high": 0.06695, "low": 0.06614, "close": 0.06691, "volume": 524506.0, "close_time": 1769223599999, "quote_volume": 34890.89397, "trades": 490, "taker_buy_base": 239617.0, "taker_buy_quote": 15936.33441 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.06689, "high": 0.06694, "low": 0.0664, "close": 0.06642, "volume": 813717.0, "close_time": 1769227199999, "quote_volume": 54212.28248, "trades": 514, "taker_buy_base": 215970.0, "taker_buy_quote": 14381.83475 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.06641, "high": 0.06712, "low": 0.06639, "close": 0.0669, "volume": 578866.0, "close_time": 1769230799999, "quote_volume": 38645.80618, "trades": 388, "taker_buy_base": 319893.0, "taker_buy_quote": 21352.00828 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.06691, "high": 0.06691, "low": 0.06643, "close": 0.06665, "volume": 782202.0, "close_time": 1769234399999, "quote_volume": 52132.66985, "trades": 390, "taker_buy_base": 487256.0, "taker_buy_quote": 32469.79338 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0667, "high": 0.06674, "low": 0.0662, "close": 0.06628, "volume": 687580.0, "close_time": 1769237999999, "quote_volume": 45629.67678, "trades": 607, "taker_buy_base": 394056.0, "taker_buy_quote": 26149.59469 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.06628, "high": 0.06649, "low": 0.06619, "close": 0.06625, "volume": 229018.0, "close_time": 1769241599999, "quote_volume": 15193.29648, "trades": 255, "taker_buy_base": 90014.0, "taker_buy_quote": 5971.00861 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.06624, "high": 0.06657, "low": 0.06624, "close": 0.06638, "volume": 239935.0, "close_time": 1769245199999, "quote_volume": 15932.20903, "trades": 323, "taker_buy_base": 158576.0, "taker_buy_quote": 10526.41391 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.06637, "high": 0.06679, "low": 0.06626, "close": 0.06673, "volume": 262405.0, "close_time": 1769248799999, "quote_volume": 17460.12911, "trades": 354, "taker_buy_base": 169209.0, "taker_buy_quote": 11256.97516 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.06673, "high": 0.06696, "low": 0.06643, "close": 0.06662, "volume": 653276.0, "close_time": 1769252399999, "quote_volume": 43560.94543, "trades": 495, "taker_buy_base": 334144.0, "taker_buy_quote": 22267.4422 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.06663, "high": 0.0668, "low": 0.06659, "close": 0.0668, "volume": 349926.0, "close_time": 1769255999999, "quote_volume": 23342.63109, "trades": 287, "taker_buy_base": 191786.0, "taker_buy_quote": 12789.23525 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.06677, "high": 0.06711, "low": 0.0667, "close": 0.06689, "volume": 564055.0, "close_time": 1769259599999, "quote_volume": 37721.70677, "trades": 341, "taker_buy_base": 348488.0, "taker_buy_quote": 23292.63356 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.06688, "high": 0.06724, "low": 0.0667, "close": 0.06693, "volume": 429232.0, "close_time": 1769263199999, "quote_volume": 28738.45443, "trades": 290, "taker_buy_base": 236264.0, "taker_buy_quote": 15815.94832 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.06692, "high": 0.06709, "low": 0.06671, "close": 0.06679, "volume": 531717.0, "close_time": 1769266799999, "quote_volume": 35555.18011, "trades": 339, "taker_buy_base": 277360.0, "taker_buy_quote": 18535.06026 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0668, "high": 0.06682, "low": 0.06648, "close": 0.06653, "volume": 509682.0, "close_time": 1769270399999, "quote_volume": 33953.27636, "trades": 284, "taker_buy_base": 257966.0, "taker_buy_quote": 17178.51404 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.06649, "high": 0.06692, "low": 0.06644, "close": 0.06684, "volume": 253403.0, "close_time": 1769273999999, "quote_volume": 16893.42949, "trades": 244, "taker_buy_base": 120737.0, "taker_buy_quote": 8041.16701 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.06685, "high": 0.06707, "low": 0.06672, "close": 0.06674, "volume": 400483.0, "close_time": 1769277599999, "quote_volume": 26800.29769, "trades": 219, "taker_buy_base": 256995.0, "taker_buy_quote": 17210.32443 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.06674, "high": 0.06678, "low": 0.06627, "close": 0.0664, "volume": 242400.0, "close_time": 1769281199999, "quote_volume": 16138.68, "trades": 175, "taker_buy_base": 73700.0, "taker_buy_quote": 4901.71427 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.06641, "high": 0.06641, "low": 0.06616, "close": 0.06619, "volume": 404820.0, "close_time": 1769284799999, "quote_volume": 26824.04859, "trades": 309, "taker_buy_base": 127793.0, "taker_buy_quote": 8472.28038 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.06618, "high": 0.06619, "low": 0.06574, "close": 0.06602, "volume": 189309.0, "close_time": 1769288399999, "quote_volume": 12482.19169, "trades": 165, "taker_buy_base": 60309.0, "taker_buy_quote": 3978.15292 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.06601, "high": 0.06637, "low": 0.06594, "close": 0.06636, "volume": 239380.0, "close_time": 1769291999999, "quote_volume": 15839.25092, "trades": 231, "taker_buy_base": 79477.0, "taker_buy_quote": 5253.9495 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.06636, "high": 0.06689, "low": 0.06636, "close": 0.06678, "volume": 668563.0, "close_time": 1769295599999, "quote_volume": 44562.6714, "trades": 428, "taker_buy_base": 230420.0, "taker_buy_quote": 15368.25947 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.06678, "high": 0.06687, "low": 0.06662, "close": 0.06665, "volume": 468510.0, "close_time": 1769299199999, "quote_volume": 31291.04054, "trades": 720, "taker_buy_base": 261325.0, "taker_buy_quote": 17453.14486 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.06661, "high": 0.06767, "low": 0.06648, "close": 0.06723, "volume": 1300412.0, "close_time": 1769302799999, "quote_volume": 87368.26385, "trades": 1064, "taker_buy_base": 505652.0, "taker_buy_quote": 33927.98834 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0672, "high": 0.06742, "low": 0.06674, "close": 0.06702, "volume": 576596.0, "close_time": 1769306399999, "quote_volume": 38662.78928, "trades": 561, "taker_buy_base": 249095.0, "taker_buy_quote": 16698.34566 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.06702, "high": 0.06748, "low": 0.06687, "close": 0.06739, "volume": 505033.0, "close_time": 1769309999999, "quote_volume": 33957.28752, "trades": 404, "taker_buy_base": 155160.0, "taker_buy_quote": 10428.8443 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0674, "high": 0.06764, "low": 0.06691, "close": 0.06738, "volume": 965297.0, "close_time": 1769313599999, "quote_volume": 65046.65956, "trades": 618, "taker_buy_base": 329386.0, "taker_buy_quote": 22172.15171 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.06735, "high": 0.06793, "low": 0.06735, "close": 0.06745, "volume": 1585144.0, "close_time": 1769317199999, "quote_volume": 107230.95733, "trades": 1061, "taker_buy_base": 526202.0, "taker_buy_quote": 35591.33073 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.06745, "high": 0.06746, "low": 0.06708, "close": 0.06716, "volume": 329852.0, "close_time": 1769320799999, "quote_volume": 22202.05007, "trades": 294, "taker_buy_base": 145292.0, "taker_buy_quote": 9775.66124 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.06706, "high": 0.06748, "low": 0.06677, "close": 0.06709, "volume": 628448.0, "close_time": 1769324399999, "quote_volume": 42129.12405, "trades": 490, "taker_buy_base": 440188.0, "taker_buy_quote": 29506.84739 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.06709, "high": 0.06718, "low": 0.06682, "close": 0.06706, "volume": 222607.0, "close_time": 1769327999999, "quote_volume": 14916.49629, "trades": 225, "taker_buy_base": 128986.0, "taker_buy_quote": 8641.60395 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.06705, "high": 0.06748, "low": 0.06664, "close": 0.06683, "volume": 1366053.0, "close_time": 1769331599999, "quote_volume": 91672.79785, "trades": 845, "taker_buy_base": 527369.0, "taker_buy_quote": 35344.06249 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.06684, "high": 0.06709, "low": 0.06677, "close": 0.06685, "volume": 301614.0, "close_time": 1769335199999, "quote_volume": 20174.72374, "trades": 273, "taker_buy_base": 138791.0, "taker_buy_quote": 9279.65343 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0669, "high": 0.06701, "low": 0.06659, "close": 0.06664, "volume": 393775.0, "close_time": 1769338799999, "quote_volume": 26305.78655, "trades": 313, "taker_buy_base": 163500.0, "taker_buy_quote": 10924.35383 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.06664, "high": 0.06696, "low": 0.06647, "close": 0.06686, "volume": 440325.0, "close_time": 1769342399999, "quote_volume": 29349.01329, "trades": 566, "taker_buy_base": 214714.0, "taker_buy_quote": 14309.50472 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.06686, "high": 0.0671, "low": 0.06676, "close": 0.06696, "volume": 245245.0, "close_time": 1769345999999, "quote_volume": 16417.2644, "trades": 238, "taker_buy_base": 113143.0, "taker_buy_quote": 7571.07874 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.06696, "high": 0.06731, "low": 0.06693, "close": 0.06716, "volume": 501385.0, "close_time": 1769349599999, "quote_volume": 33665.26758, "trades": 385, "taker_buy_base": 210851.0, "taker_buy_quote": 14156.78694 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.06718, "high": 0.06749, "low": 0.06692, "close": 0.06747, "volume": 503017.0, "close_time": 1769353199999, "quote_volume": 33805.64594, "trades": 404, "taker_buy_base": 191861.0, "taker_buy_quote": 12892.69028 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.06749, "high": 0.06813, "low": 0.06732, "close": 0.06741, "volume": 1927040.0, "close_time": 1769356799999, "quote_volume": 130596.9666, "trades": 1011, "taker_buy_base": 629912.0, "taker_buy_quote": 42669.52951 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0674, "high": 0.06748, "low": 0.06596, "close": 0.06674, "volume": 3013761.0, "close_time": 1769360399999, "quote_volume": 201202.28426, "trades": 2052, "taker_buy_base": 1505238.0, "taker_buy_quote": 100515.53575 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.06672, "high": 0.06672, "low": 0.06605, "close": 0.06626, "volume": 706331.0, "close_time": 1769363999999, "quote_volume": 46827.57343, "trades": 527, "taker_buy_base": 357318.0, "taker_buy_quote": 23692.44141 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.06623, "high": 0.06623, "low": 0.06491, "close": 0.06512, "volume": 2100439.0, "close_time": 1769367599999, "quote_volume": 137253.31024, "trades": 1145, "taker_buy_base": 885730.0, "taker_buy_quote": 57866.37024 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.06512, "high": 0.06515, "low": 0.06381, "close": 0.0641, "volume": 1899219.0, "close_time": 1769371199999, "quote_volume": 122586.66005, "trades": 1252, "taker_buy_base": 1094336.0, "taker_buy_quote": 70589.10634 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.06407, "high": 0.06464, "low": 0.06337, "close": 0.06385, "volume": 1533765.0, "close_time": 1769374799999, "quote_volume": 97914.49042, "trades": 997, "taker_buy_base": 998585.0, "taker_buy_quote": 63686.45597 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.06389, "high": 0.06456, "low": 0.06389, "close": 0.06421, "volume": 1316127.0, "close_time": 1769378399999, "quote_volume": 84518.13175, "trades": 1128, "taker_buy_base": 596683.0, "taker_buy_quote": 38352.82035 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.06419, "high": 0.0645, "low": 0.06391, "close": 0.06421, "volume": 825557.0, "close_time": 1769381999999, "quote_volume": 52948.23728, "trades": 520, "taker_buy_base": 428621.0, "taker_buy_quote": 27460.29714 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0643, "high": 0.06438, "low": 0.06389, "close": 0.06397, "volume": 496587.0, "close_time": 1769385599999, "quote_volume": 31841.69123, "trades": 421, "taker_buy_base": 79647.0, "taker_buy_quote": 5104.61937 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.06396, "high": 0.06435, "low": 0.06396, "close": 0.06433, "volume": 275269.0, "close_time": 1769389199999, "quote_volume": 17666.24554, "trades": 334, "taker_buy_base": 133600.0, "taker_buy_quote": 8568.21525 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.06432, "high": 0.06511, "low": 0.06427, "close": 0.0648, "volume": 747864.0, "close_time": 1769392799999, "quote_volume": 48469.18967, "trades": 795, "taker_buy_base": 288610.0, "taker_buy_quote": 18713.63254 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.06482, "high": 0.06619, "low": 0.06469, "close": 0.06555, "volume": 7874314.0, "close_time": 1769396399999, "quote_volume": 518189.00656, "trades": 2562, "taker_buy_base": 3859577.0, "taker_buy_quote": 253705.75721 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.06557, "high": 0.066, "low": 0.0646, "close": 0.06513, "volume": 4299148.0, "close_time": 1769399999999, "quote_volume": 279852.26932, "trades": 2500, "taker_buy_base": 1824582.0, "taker_buy_quote": 118995.37071 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.06511, "high": 0.06571, "low": 0.06487, "close": 0.06528, "volume": 3583805.0, "close_time": 1769403599999, "quote_volume": 233847.30278, "trades": 2094, "taker_buy_base": 1295612.0, "taker_buy_quote": 84625.45286 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0653, "high": 0.06576, "low": 0.0653, "close": 0.06567, "volume": 550867.0, "close_time": 1769407199999, "quote_volume": 36099.96121, "trades": 480, "taker_buy_base": 289227.0, "taker_buy_quote": 18946.33387 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.06574, "high": 0.0668, "low": 0.06571, "close": 0.0668, "volume": 2693001.0, "close_time": 1769410799999, "quote_volume": 178568.77631, "trades": 1329, "taker_buy_base": 1304855.0, "taker_buy_quote": 86551.94125 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.06676, "high": 0.06677, "low": 0.06584, "close": 0.06648, "volume": 1864483.0, "close_time": 1769414399999, "quote_volume": 123764.59123, "trades": 1701, "taker_buy_base": 1235946.0, "taker_buy_quote": 82009.41538 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.06648, "high": 0.06675, "low": 0.06617, "close": 0.06624, "volume": 823610.0, "close_time": 1769417999999, "quote_volume": 54688.46256, "trades": 543, "taker_buy_base": 377600.0, "taker_buy_quote": 25057.7609 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.06624, "high": 0.06628, "low": 0.0656, "close": 0.0657, "volume": 1269688.0, "close_time": 1769421599999, "quote_volume": 83822.7211, "trades": 657, "taker_buy_base": 756764.0, "taker_buy_quote": 49948.78584 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.06573, "high": 0.06633, "low": 0.06573, "close": 0.06626, "volume": 941202.0, "close_time": 1769425199999, "quote_volume": 62106.27709, "trades": 542, "taker_buy_base": 521653.0, "taker_buy_quote": 34406.64525 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.06629, "high": 0.06633, "low": 0.0658, "close": 0.06593, "volume": 792131.0, "close_time": 1769428799999, "quote_volume": 52291.47862, "trades": 474, "taker_buy_base": 393031.0, "taker_buy_quote": 25938.62504 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.06594, "high": 0.06612, "low": 0.06581, "close": 0.06591, "volume": 313975.0, "close_time": 1769432399999, "quote_volume": 20706.69749, "trades": 224, "taker_buy_base": 169018.0, "taker_buy_quote": 11145.22302 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.06592, "high": 0.0661, "low": 0.06538, "close": 0.06595, "volume": 3372096.0, "close_time": 1769435999999, "quote_volume": 221887.22143, "trades": 2227, "taker_buy_base": 1320112.0, "taker_buy_quote": 86831.90434 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.06595, "high": 0.06624, "low": 0.06543, "close": 0.066, "volume": 1278362.0, "close_time": 1769439599999, "quote_volume": 84130.58642, "trades": 972, "taker_buy_base": 677380.0, "taker_buy_quote": 44550.53674 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.06598, "high": 0.06649, "low": 0.0653, "close": 0.06549, "volume": 917147.0, "close_time": 1769443199999, "quote_volume": 60326.70219, "trades": 907, "taker_buy_base": 565381.0, "taker_buy_quote": 37164.47413 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.06549, "high": 0.06596, "low": 0.0654, "close": 0.0658, "volume": 1013099.0, "close_time": 1769446799999, "quote_volume": 66440.60675, "trades": 753, "taker_buy_base": 594877.0, "taker_buy_quote": 38996.97648 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0658, "high": 0.06598, "low": 0.06533, "close": 0.06592, "volume": 1161590.0, "close_time": 1769450399999, "quote_volume": 76090.01218, "trades": 606, "taker_buy_base": 462479.0, "taker_buy_quote": 30310.23337 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0659, "high": 0.06659, "low": 0.06573, "close": 0.06646, "volume": 1865210.0, "close_time": 1769453999999, "quote_volume": 123258.566, "trades": 958, "taker_buy_base": 943059.0, "taker_buy_quote": 62312.09014 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.06647, "high": 0.06649, "low": 0.06535, "close": 0.06537, "volume": 1934847.0, "close_time": 1769457599999, "quote_volume": 127025.04317, "trades": 989, "taker_buy_base": 1136524.0, "taker_buy_quote": 74572.2555 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.06533, "high": 0.06545, "low": 0.06473, "close": 0.06482, "volume": 1704808.0, "close_time": 1769461199999, "quote_volume": 110953.18072, "trades": 854, "taker_buy_base": 1049724.0, "taker_buy_quote": 68334.20566 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.06481, "high": 0.06542, "low": 0.06472, "close": 0.06527, "volume": 717162.0, "close_time": 1769464799999, "quote_volume": 46616.49942, "trades": 492, "taker_buy_base": 453418.0, "taker_buy_quote": 29464.07795 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.06533, "high": 0.06627, "low": 0.0648, "close": 0.06499, "volume": 2243255.0, "close_time": 1769468399999, "quote_volume": 146617.1273, "trades": 1739, "taker_buy_base": 939190.0, "taker_buy_quote": 61379.38272 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.065, "high": 0.06537, "low": 0.06475, "close": 0.06488, "volume": 2092781.0, "close_time": 1769471999999, "quote_volume": 136087.36154, "trades": 1592, "taker_buy_base": 1491864.0, "taker_buy_quote": 97031.74099 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0649, "high": 0.06501, "low": 0.06458, "close": 0.06459, "volume": 871364.0, "close_time": 1769475599999, "quote_volume": 56405.46751, "trades": 776, "taker_buy_base": 491315.0, "taker_buy_quote": 31804.54931 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.06458, "high": 0.06482, "low": 0.06442, "close": 0.06469, "volume": 1210980.0, "close_time": 1769479199999, "quote_volume": 78203.48903, "trades": 1141, "taker_buy_base": 732440.0, "taker_buy_quote": 47304.21598 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0647, "high": 0.06511, "low": 0.06442, "close": 0.06448, "volume": 1319578.0, "close_time": 1769482799999, "quote_volume": 85300.80076, "trades": 1267, "taker_buy_base": 854985.0, "taker_buy_quote": 55261.13321 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.06448, "high": 0.06454, "low": 0.06397, "close": 0.06398, "volume": 1236187.0, "close_time": 1769486399999, "quote_volume": 79383.87683, "trades": 897, "taker_buy_base": 740566.0, "taker_buy_quote": 47568.06347 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.06396, "high": 0.06417, "low": 0.06371, "close": 0.06371, "volume": 1185685.0, "close_time": 1769489999999, "quote_volume": 75804.43065, "trades": 1000, "taker_buy_base": 756529.0, "taker_buy_quote": 48370.00046 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.06374, "high": 0.06375, "low": 0.06321, "close": 0.06321, "volume": 1816974.0, "close_time": 1769493599999, "quote_volume": 115259.65862, "trades": 1202, "taker_buy_base": 1093003.0, "taker_buy_quote": 69345.6693 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.06321, "high": 0.06329, "low": 0.06284, "close": 0.0629, "volume": 1508536.0, "close_time": 1769497199999, "quote_volume": 95080.59871, "trades": 1094, "taker_buy_base": 868342.0, "taker_buy_quote": 54734.99074 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0629, "high": 0.06312, "low": 0.06282, "close": 0.06288, "volume": 1182974.0, "close_time": 1769500799999, "quote_volume": 74456.82692, "trades": 575, "taker_buy_base": 558339.0, "taker_buy_quote": 35150.09504 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.06289, "high": 0.06322, "low": 0.06279, "close": 0.06307, "volume": 1319497.0, "close_time": 1769504399999, "quote_volume": 83077.06714, "trades": 724, "taker_buy_base": 602728.0, "taker_buy_quote": 37953.78253 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.06309, "high": 0.06332, "low": 0.06272, "close": 0.06314, "volume": 1749301.0, "close_time": 1769507999999, "quote_volume": 110235.61942, "trades": 764, "taker_buy_base": 894723.0, "taker_buy_quote": 56415.67282 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.06315, "high": 0.06337, "low": 0.06292, "close": 0.06304, "volume": 1273242.0, "close_time": 1769511599999, "quote_volume": 80434.51729, "trades": 567, "taker_buy_base": 479172.0, "taker_buy_quote": 30263.12809 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.06298, "high": 0.06304, "low": 0.06287, "close": 0.0629, "volume": 675676.0, "close_time": 1769515199999, "quote_volume": 42519.84817, "trades": 355, "taker_buy_base": 227475.0, "taker_buy_quote": 14316.45626 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0629, "high": 0.06318, "low": 0.06281, "close": 0.06309, "volume": 1038925.0, "close_time": 1769518799999, "quote_volume": 65403.98868, "trades": 529, "taker_buy_base": 417203.0, "taker_buy_quote": 26271.1275 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.06309, "high": 0.06342, "low": 0.06297, "close": 0.06303, "volume": 684256.0, "close_time": 1769522399999, "quote_volume": 43236.90049, "trades": 422, "taker_buy_base": 268274.0, "taker_buy_quote": 16959.40462 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.06303, "high": 0.0632, "low": 0.06261, "close": 0.06292, "volume": 1505359.0, "close_time": 1769525999999, "quote_volume": 94649.65543, "trades": 934, "taker_buy_base": 718767.0, "taker_buy_quote": 45175.64822 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.06292, "high": 0.0632, "low": 0.06279, "close": 0.06314, "volume": 1315392.0, "close_time": 1769529599999, "quote_volume": 82739.91568, "trades": 697, "taker_buy_base": 473788.0, "taker_buy_quote": 29806.41934 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.06314, "high": 0.06385, "low": 0.06314, "close": 0.06373, "volume": 1580540.0, "close_time": 1769533199999, "quote_volume": 100489.225, "trades": 952, "taker_buy_base": 893731.0, "taker_buy_quote": 56865.20917 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.06375, "high": 0.06378, "low": 0.06322, "close": 0.06337, "volume": 1024621.0, "close_time": 1769536799999, "quote_volume": 65040.94735, "trades": 852, "taker_buy_base": 202282.0, "taker_buy_quote": 12835.20691 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.06338, "high": 0.06347, "low": 0.06324, "close": 0.06338, "volume": 1199873.0, "close_time": 1769540399999, "quote_volume": 76051.36277, "trades": 1014, "taker_buy_base": 193807.0, "taker_buy_quote": 12288.18189 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.06338, "high": 0.06354, "low": 0.06328, "close": 0.06352, "volume": 621188.0, "close_time": 1769543999999, "quote_volume": 39390.35624, "trades": 475, "taker_buy_base": 173128.0, "taker_buy_quote": 10984.53036 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0635, "high": 0.06358, "low": 0.06332, "close": 0.06351, "volume": 815863.0, "close_time": 1769547599999, "quote_volume": 51788.8535, "trades": 581, "taker_buy_base": 540998.0, "taker_buy_quote": 34337.72609 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.06349, "high": 0.06363, "low": 0.06333, "close": 0.06347, "volume": 711845.0, "close_time": 1769551199999, "quote_volume": 45200.76442, "trades": 359, "taker_buy_base": 313421.0, "taker_buy_quote": 19899.32374 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.06347, "high": 0.06355, "low": 0.0632, "close": 0.06328, "volume": 744415.0, "close_time": 1769554799999, "quote_volume": 47165.19795, "trades": 580, "taker_buy_base": 222003.0, "taker_buy_quote": 14073.43339 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.06327, "high": 0.064, "low": 0.06327, "close": 0.06376, "volume": 740228.0, "close_time": 1769558399999, "quote_volume": 47239.95481, "trades": 595, "taker_buy_base": 332300.0, "taker_buy_quote": 21195.3859 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0638, "high": 0.06403, "low": 0.06379, "close": 0.064, "volume": 1747578.0, "close_time": 1769561999999, "quote_volume": 111821.33637, "trades": 822, "taker_buy_base": 1402476.0, "taker_buy_quote": 89748.20702 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.064, "high": 0.065, "low": 0.06399, "close": 0.06487, "volume": 4016997.0, "close_time": 1769565599999, "quote_volume": 259861.77881, "trades": 3653, "taker_buy_base": 2717375.0, "taker_buy_quote": 175691.13099 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.06487, "high": 0.06493, "low": 0.06482, "close": 0.06486, "volume": 750258.0, "close_time": 1769569199999, "quote_volume": 48660.30586, "trades": 899, "taker_buy_base": 466032.0, "taker_buy_quote": 30227.73803 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.06487, "high": 0.06499, "low": 0.06451, "close": 0.06482, "volume": 1228078.0, "close_time": 1769572799999, "quote_volume": 79600.5092, "trades": 3058, "taker_buy_base": 773790.0, "taker_buy_quote": 50162.29989 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.06482, "high": 0.06499, "low": 0.06478, "close": 0.06484, "volume": 928586.0, "close_time": 1769576399999, "quote_volume": 60231.08089, "trades": 2224, "taker_buy_base": 428226.0, "taker_buy_quote": 27781.50063 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.06484, "high": 0.06507, "low": 0.06474, "close": 0.06507, "volume": 542977.0, "close_time": 1769579999999, "quote_volume": 35221.49519, "trades": 1420, "taker_buy_base": 294881.0, "taker_buy_quote": 19129.49522 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.06507, "high": 0.06518, "low": 0.06482, "close": 0.06506, "volume": 491381.0, "close_time": 1769583599999, "quote_volume": 31928.43816, "trades": 687, "taker_buy_base": 192657.0, "taker_buy_quote": 12510.61562 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.06507, "high": 0.06525, "low": 0.065, "close": 0.06513, "volume": 604318.0, "close_time": 1769587199999, "quote_volume": 39348.83748, "trades": 403, "taker_buy_base": 191837.0, "taker_buy_quote": 12492.45745 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.06514, "high": 0.06531, "low": 0.065, "close": 0.06511, "volume": 526095.0, "close_time": 1769590799999, "quote_volume": 34262.70362, "trades": 249, "taker_buy_base": 269665.0, "taker_buy_quote": 17552.77248 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.06512, "high": 0.06575, "low": 0.06497, "close": 0.06559, "volume": 1054871.0, "close_time": 1769594399999, "quote_volume": 69051.82329, "trades": 476, "taker_buy_base": 655277.0, "taker_buy_quote": 42928.89315 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.06558, "high": 0.06597, "low": 0.06539, "close": 0.06597, "volume": 577515.0, "close_time": 1769597999999, "quote_volume": 37936.15048, "trades": 381, "taker_buy_base": 275567.0, "taker_buy_quote": 18115.91471 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.06598, "high": 0.06663, "low": 0.06538, "close": 0.06655, "volume": 1112192.0, "close_time": 1769601599999, "quote_volume": 73536.85737, "trades": 761, "taker_buy_base": 473138.0, "taker_buy_quote": 31288.73262 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.06655, "high": 0.06655, "low": 0.06534, "close": 0.06559, "volume": 837764.0, "close_time": 1769605199999, "quote_volume": 55189.68762, "trades": 776, "taker_buy_base": 324593.0, "taker_buy_quote": 21352.58509 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.06562, "high": 0.06583, "low": 0.06524, "close": 0.06526, "volume": 1528777.0, "close_time": 1769608799999, "quote_volume": 100189.38108, "trades": 974, "taker_buy_base": 729260.0, "taker_buy_quote": 47756.52702 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.06527, "high": 0.06551, "low": 0.06481, "close": 0.06501, "volume": 1357197.0, "close_time": 1769612399999, "quote_volume": 88440.1661, "trades": 832, "taker_buy_base": 547262.0, "taker_buy_quote": 35675.5762 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.06501, "high": 0.06519, "low": 0.06461, "close": 0.06481, "volume": 3470150.0, "close_time": 1769615999999, "quote_volume": 225292.53064, "trades": 1941, "taker_buy_base": 1946439.0, "taker_buy_quote": 126414.83743 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.06484, "high": 0.06582, "low": 0.06481, "close": 0.06561, "volume": 2320566.0, "close_time": 1769619599999, "quote_volume": 151447.73587, "trades": 1262, "taker_buy_base": 575537.0, "taker_buy_quote": 37518.65471 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.06562, "high": 0.06667, "low": 0.06562, "close": 0.06658, "volume": 2231852.0, "close_time": 1769623199999, "quote_volume": 147509.19135, "trades": 1310, "taker_buy_base": 621798.0, "taker_buy_quote": 41101.7677 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.06658, "high": 0.06668, "low": 0.0657, "close": 0.06612, "volume": 1422022.0, "close_time": 1769626799999, "quote_volume": 94032.04297, "trades": 984, "taker_buy_base": 495478.0, "taker_buy_quote": 32743.80648 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.06612, "high": 0.06699, "low": 0.06598, "close": 0.06695, "volume": 3606189.0, "close_time": 1769630399999, "quote_volume": 239813.78421, "trades": 1926, "taker_buy_base": 2252121.0, "taker_buy_quote": 149846.05893 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.06695, "high": 0.06719, "low": 0.06682, "close": 0.06696, "volume": 1921816.0, "close_time": 1769633999999, "quote_volume": 128769.78111, "trades": 1195, "taker_buy_base": 604214.0, "taker_buy_quote": 40485.59569 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.06697, "high": 0.06719, "low": 0.06683, "close": 0.06708, "volume": 1397446.0, "close_time": 1769637599999, "quote_volume": 93658.25592, "trades": 828, "taker_buy_base": 384180.0, "taker_buy_quote": 25753.41833 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.06711, "high": 0.06724, "low": 0.06683, "close": 0.06704, "volume": 1120402.0, "close_time": 1769641199999, "quote_volume": 75117.97246, "trades": 808, "taker_buy_base": 462585.0, "taker_buy_quote": 31000.6246 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.06707, "high": 0.06755, "low": 0.06692, "close": 0.06753, "volume": 1734658.0, "close_time": 1769644799999, "quote_volume": 116668.31955, "trades": 1657, "taker_buy_base": 739431.0, "taker_buy_quote": 49742.61075 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.06752, "high": 0.06752, "low": 0.06693, "close": 0.06717, "volume": 928847.0, "close_time": 1769648399999, "quote_volume": 62373.54654, "trades": 1087, "taker_buy_base": 315779.0, "taker_buy_quote": 21196.76746 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.06716, "high": 0.06727, "low": 0.06645, "close": 0.06657, "volume": 1722349.0, "close_time": 1769651999999, "quote_volume": 114941.99888, "trades": 1487, "taker_buy_base": 957984.0, "taker_buy_quote": 63888.93053 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.06656, "high": 0.06703, "low": 0.06603, "close": 0.06654, "volume": 1760634.0, "close_time": 1769655599999, "quote_volume": 117165.74272, "trades": 2009, "taker_buy_base": 695896.0, "taker_buy_quote": 46303.02842 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.06652, "high": 0.06673, "low": 0.06592, "close": 0.066, "volume": 1474999.0, "close_time": 1769659199999, "quote_volume": 97782.21454, "trades": 1513, "taker_buy_base": 623772.0, "taker_buy_quote": 41350.26069 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.06601, "high": 0.06611, "low": 0.06577, "close": 0.06598, "volume": 891232.0, "close_time": 1769662799999, "quote_volume": 58789.04955, "trades": 1158, "taker_buy_base": 354248.0, "taker_buy_quote": 23364.36173 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.06599, "high": 0.0662, "low": 0.0659, "close": 0.06603, "volume": 1134549.0, "close_time": 1769666399999, "quote_volume": 74903.80582, "trades": 1052, "taker_buy_base": 619103.0, "taker_buy_quote": 40874.69529 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.06602, "high": 0.06618, "low": 0.06592, "close": 0.06613, "volume": 861213.0, "close_time": 1769669999999, "quote_volume": 56858.87816, "trades": 728, "taker_buy_base": 350889.0, "taker_buy_quote": 23168.63022 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.06614, "high": 0.06632, "low": 0.06594, "close": 0.06601, "volume": 1108594.0, "close_time": 1769673599999, "quote_volume": 73260.32759, "trades": 828, "taker_buy_base": 518804.0, "taker_buy_quote": 34277.0304 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.066, "high": 0.06631, "low": 0.06589, "close": 0.06593, "volume": 1281632.0, "close_time": 1769677199999, "quote_volume": 84597.44183, "trades": 998, "taker_buy_base": 548963.0, "taker_buy_quote": 36255.0444 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.06593, "high": 0.06612, "low": 0.06499, "close": 0.06512, "volume": 2153113.0, "close_time": 1769680799999, "quote_volume": 140836.02156, "trades": 1603, "taker_buy_base": 929725.0, "taker_buy_quote": 60711.18373 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.06513, "high": 0.06526, "low": 0.06503, "close": 0.06512, "volume": 774128.0, "close_time": 1769684399999, "quote_volume": 50399.37082, "trades": 654, "taker_buy_base": 292708.0, "taker_buy_quote": 19058.09664 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.06512, "high": 0.06517, "low": 0.06492, "close": 0.06515, "volume": 1292996.0, "close_time": 1769687999999, "quote_volume": 84099.69348, "trades": 954, "taker_buy_base": 578096.0, "taker_buy_quote": 37604.39111 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.06517, "high": 0.06604, "low": 0.06515, "close": 0.06604, "volume": 2827530.0, "close_time": 1769691599999, "quote_volume": 185305.66461, "trades": 1621, "taker_buy_base": 1583784.0, "taker_buy_quote": 103709.8894 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.06604, "high": 0.067, "low": 0.0659, "close": 0.0665, "volume": 2458599.0, "close_time": 1769695199999, "quote_volume": 163386.70238, "trades": 2214, "taker_buy_base": 897987.0, "taker_buy_quote": 59654.45685 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.06649, "high": 0.06695, "low": 0.06607, "close": 0.06618, "volume": 2521647.0, "close_time": 1769698799999, "quote_volume": 167806.67546, "trades": 2346, "taker_buy_base": 1117526.0, "taker_buy_quote": 74361.2299 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.06618, "high": 0.06628, "low": 0.06237, "close": 0.06416, "volume": 38807166.0, "close_time": 1769702399999, "quote_volume": 2486817.84112, "trades": 25562, "taker_buy_base": 13530574.0, "taker_buy_quote": 867794.60621 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.06417, "high": 0.06499, "low": 0.06402, "close": 0.06474, "volume": 3999846.0, "close_time": 1769705999999, "quote_volume": 258705.39705, "trades": 6521, "taker_buy_base": 2802373.0, "taker_buy_quote": 181295.37024 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.06475, "high": 0.06502, "low": 0.0644, "close": 0.06496, "volume": 2405706.0, "close_time": 1769709599999, "quote_volume": 156210.8644, "trades": 1798, "taker_buy_base": 1684002.0, "taker_buy_quote": 109379.79202 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.06496, "high": 0.06502, "low": 0.06456, "close": 0.06486, "volume": 3335840.0, "close_time": 1769713199999, "quote_volume": 216368.80572, "trades": 3271, "taker_buy_base": 2285391.0, "taker_buy_quote": 148224.94614 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.06485, "high": 0.06505, "low": 0.0647, "close": 0.06486, "volume": 3302993.0, "close_time": 1769716799999, "quote_volume": 214245.38536, "trades": 2859, "taker_buy_base": 2518860.0, "taker_buy_quote": 163394.42298 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.06487, "high": 0.065, "low": 0.06483, "close": 0.06487, "volume": 366312.0, "close_time": 1769720399999, "quote_volume": 23771.77573, "trades": 578, "taker_buy_base": 170147.0, "taker_buy_quote": 11038.25129 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.06487, "high": 0.065, "low": 0.0648, "close": 0.06498, "volume": 316815.0, "close_time": 1769723999999, "quote_volume": 20573.00988, "trades": 349, "taker_buy_base": 173516.0, "taker_buy_quote": 11269.65553 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.06498, "high": 0.06501, "low": 0.06488, "close": 0.06498, "volume": 827972.0, "close_time": 1769727599999, "quote_volume": 53799.95742, "trades": 313, "taker_buy_base": 439201.0, "taker_buy_quote": 28543.83897 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.06499, "high": 0.06507, "low": 0.06477, "close": 0.06506, "volume": 521177.0, "close_time": 1769731199999, "quote_volume": 33837.96428, "trades": 564, "taker_buy_base": 271886.0, "taker_buy_quote": 17650.45502 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.06506, "high": 0.0654, "low": 0.06482, "close": 0.06486, "volume": 548797.0, "close_time": 1769734799999, "quote_volume": 35666.66506, "trades": 775, "taker_buy_base": 288877.0, "taker_buy_quote": 18759.87129 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.06485, "high": 0.06528, "low": 0.06426, "close": 0.06486, "volume": 3758284.0, "close_time": 1769738399999, "quote_volume": 243465.27135, "trades": 5941, "taker_buy_base": 2500279.0, "taker_buy_quote": 161979.82075 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.06487, "high": 0.06492, "low": 0.06404, "close": 0.0644, "volume": 3573293.0, "close_time": 1769741999999, "quote_volume": 231485.73248, "trades": 4228, "taker_buy_base": 2617818.0, "taker_buy_quote": 169662.84568 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.06441, "high": 0.06459, "low": 0.06406, "close": 0.06417, "volume": 277246.0, "close_time": 1769745599999, "quote_volume": 17836.69262, "trades": 515, "taker_buy_base": 172901.0, "taker_buy_quote": 11122.0188 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.06417, "high": 0.06497, "low": 0.06416, "close": 0.06429, "volume": 707661.0, "close_time": 1769749199999, "quote_volume": 45748.87577, "trades": 1205, "taker_buy_base": 434571.0, "taker_buy_quote": 28109.19264 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.06431, "high": 0.06445, "low": 0.0642, "close": 0.06425, "volume": 271799.0, "close_time": 1769752799999, "quote_volume": 17479.17079, "trades": 424, "taker_buy_base": 140186.0, "taker_buy_quote": 9019.18146 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.06424, "high": 0.06427, "low": 0.06393, "close": 0.06403, "volume": 571074.0, "close_time": 1769756399999, "quote_volume": 36596.34583, "trades": 778, "taker_buy_base": 225849.0, "taker_buy_quote": 14472.00932 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.06405, "high": 0.06492, "low": 0.06401, "close": 0.06473, "volume": 827497.0, "close_time": 1769759999999, "quote_volume": 53418.70448, "trades": 937, "taker_buy_base": 350206.0, "taker_buy_quote": 22617.57894 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.06475, "high": 0.06478, "low": 0.06394, "close": 0.06404, "volume": 710158.0, "close_time": 1769763599999, "quote_volume": 45645.34544, "trades": 893, "taker_buy_base": 358046.0, "taker_buy_quote": 22999.34437 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.06405, "high": 0.06418, "low": 0.06386, "close": 0.06404, "volume": 590838.0, "close_time": 1769767199999, "quote_volume": 37826.7173, "trades": 967, "taker_buy_base": 313499.0, "taker_buy_quote": 20073.45958 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.06403, "high": 0.06417, "low": 0.06394, "close": 0.06398, "volume": 388860.0, "close_time": 1769770799999, "quote_volume": 24898.14519, "trades": 648, "taker_buy_base": 171122.0, "taker_buy_quote": 10957.35989 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.064, "high": 0.06425, "low": 0.06389, "close": 0.06414, "volume": 1073774.0, "close_time": 1769774399999, "quote_volume": 68733.50803, "trades": 962, "taker_buy_base": 653616.0, "taker_buy_quote": 41833.12318 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.06412, "high": 0.06412, "low": 0.06366, "close": 0.06384, "volume": 942930.0, "close_time": 1769777999999, "quote_volume": 60215.14522, "trades": 1147, "taker_buy_base": 352552.0, "taker_buy_quote": 22518.96289 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.06384, "high": 0.06481, "low": 0.06379, "close": 0.06481, "volume": 2588109.0, "close_time": 1769781599999, "quote_volume": 166189.80161, "trades": 1796, "taker_buy_base": 1232287.0, "taker_buy_quote": 79084.46614 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.06481, "high": 0.06524, "low": 0.06444, "close": 0.0646, "volume": 1674343.0, "close_time": 1769785199999, "quote_volume": 108591.9654, "trades": 1801, "taker_buy_base": 554206.0, "taker_buy_quote": 35965.8359 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.06461, "high": 0.06523, "low": 0.06074, "close": 0.06492, "volume": 9175212.0, "close_time": 1769788799999, "quote_volume": 591274.71641, "trades": 6376, "taker_buy_base": 2621104.0, "taker_buy_quote": 169389.23925 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.06492, "high": 0.06503, "low": 0.06452, "close": 0.06487, "volume": 990669.0, "close_time": 1769792399999, "quote_volume": 64199.21177, "trades": 1423, "taker_buy_base": 427691.0, "taker_buy_quote": 27699.41148 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.06487, "high": 0.06541, "low": 0.06467, "close": 0.06495, "volume": 1820350.0, "close_time": 1769795999999, "quote_volume": 118457.03832, "trades": 1228, "taker_buy_base": 1291537.0, "taker_buy_quote": 84105.42059 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.06496, "high": 0.06503, "low": 0.06322, "close": 0.06476, "volume": 3005389.0, "close_time": 1769799599999, "quote_volume": 191754.22191, "trades": 2695, "taker_buy_base": 881386.0, "taker_buy_quote": 56385.24345 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.06476, "high": 0.06659, "low": 0.06476, "close": 0.06563, "volume": 6295870.0, "close_time": 1769803199999, "quote_volume": 414304.22866, "trades": 7485, "taker_buy_base": 2797219.0, "taker_buy_quote": 183968.1433 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.06563, "high": 0.0664, "low": 0.06456, "close": 0.06471, "volume": 4355628.0, "close_time": 1769806799999, "quote_volume": 284745.44355, "trades": 4658, "taker_buy_base": 2025701.0, "taker_buy_quote": 132547.1991 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.06472, "high": 0.06514, "low": 0.06463, "close": 0.06478, "volume": 857831.0, "close_time": 1769810399999, "quote_volume": 55652.37872, "trades": 1209, "taker_buy_base": 415482.0, "taker_buy_quote": 26969.5874 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.06477, "high": 0.06477, "low": 0.06398, "close": 0.06443, "volume": 545410.0, "close_time": 1769813999999, "quote_volume": 35104.83337, "trades": 523, "taker_buy_base": 240158.0, "taker_buy_quote": 15440.78672 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.06444, "high": 0.06469, "low": 0.06315, "close": 0.06419, "volume": 3019428.0, "close_time": 1769817599999, "quote_volume": 194065.63409, "trades": 1802, "taker_buy_base": 593449.0, "taker_buy_quote": 38200.16426 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.06416, "high": 0.06429, "low": 0.06305, "close": 0.06364, "volume": 5360455.0, "close_time": 1769821199999, "quote_volume": 340782.43648, "trades": 2408, "taker_buy_base": 1175257.0, "taker_buy_quote": 74656.1465 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.06364, "high": 0.06389, "low": 0.06359, "close": 0.06382, "volume": 383551.0, "close_time": 1769824799999, "quote_volume": 24461.25368, "trades": 514, "taker_buy_base": 277014.0, "taker_buy_quote": 17666.04043 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.06382, "high": 0.06418, "low": 0.06359, "close": 0.06411, "volume": 450471.0, "close_time": 1769828399999, "quote_volume": 28796.51812, "trades": 578, "taker_buy_base": 203885.0, "taker_buy_quote": 13024.4442 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.06412, "high": 0.06439, "low": 0.06407, "close": 0.06423, "volume": 486399.0, "close_time": 1769831999999, "quote_volume": 31229.52212, "trades": 482, "taker_buy_base": 134883.0, "taker_buy_quote": 8661.02255 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.06423, "high": 0.06431, "low": 0.06412, "close": 0.06423, "volume": 171057.0, "close_time": 1769835599999, "quote_volume": 10982.12247, "trades": 277, "taker_buy_base": 56980.0, "taker_buy_quote": 3658.78941 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.06423, "high": 0.06423, "low": 0.06409, "close": 0.06413, "volume": 324338.0, "close_time": 1769839199999, "quote_volume": 20801.37899, "trades": 331, "taker_buy_base": 72979.0, "taker_buy_quote": 4680.36456 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.06412, "high": 0.06432, "low": 0.0636, "close": 0.06403, "volume": 1263130.0, "close_time": 1769842799999, "quote_volume": 80800.06568, "trades": 1288, "taker_buy_base": 553960.0, "taker_buy_quote": 35424.97528 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.06402, "high": 0.06407, "low": 0.06343, "close": 0.06406, "volume": 1276332.0, "close_time": 1769846399999, "quote_volume": 81315.10786, "trades": 1185, "taker_buy_base": 568640.0, "taker_buy_quote": 36194.95579 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.06405, "high": 0.06424, "low": 0.06342, "close": 0.06413, "volume": 1501296.0, "close_time": 1769849999999, "quote_volume": 95804.86234, "trades": 2054, "taker_buy_base": 586623.0, "taker_buy_quote": 37429.70324 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.06414, "high": 0.06448, "low": 0.06406, "close": 0.06409, "volume": 399624.0, "close_time": 1769853599999, "quote_volume": 25695.51101, "trades": 515, "taker_buy_base": 89507.0, "taker_buy_quote": 5753.94256 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.06409, "high": 0.06413, "low": 0.06368, "close": 0.06387, "volume": 839019.0, "close_time": 1769857199999, "quote_volume": 53540.82127, "trades": 819, "taker_buy_base": 286477.0, "taker_buy_quote": 18292.91648 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.06386, "high": 0.06386, "low": 0.06345, "close": 0.06382, "volume": 1698837.0, "close_time": 1769860799999, "quote_volume": 108111.13, "trades": 1348, "taker_buy_base": 336588.0, "taker_buy_quote": 21432.15506 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0638, "high": 0.06399, "low": 0.06366, "close": 0.06383, "volume": 878444.0, "close_time": 1769864399999, "quote_volume": 56083.14955, "trades": 662, "taker_buy_base": 310224.0, "taker_buy_quote": 19808.22387 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.06384, "high": 0.06397, "low": 0.06368, "close": 0.0637, "volume": 639427.0, "close_time": 1769867999999, "quote_volume": 40801.0291, "trades": 674, "taker_buy_base": 167689.0, "taker_buy_quote": 10699.74799 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.06371, "high": 0.0639, "low": 0.06195, "close": 0.06259, "volume": 3714020.0, "close_time": 1769871599999, "quote_volume": 232407.10732, "trades": 6335, "taker_buy_base": 1671463.0, "taker_buy_quote": 104496.62004 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.06258, "high": 0.06271, "low": 0.06116, "close": 0.0618, "volume": 8438405.0, "close_time": 1769875199999, "quote_volume": 520190.27631, "trades": 5819, "taker_buy_base": 3841017.0, "taker_buy_quote": 236528.46436 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.06181, "high": 0.06252, "low": 0.0615, "close": 0.06171, "volume": 3370489.0, "close_time": 1769878799999, "quote_volume": 208344.06626, "trades": 3936, "taker_buy_base": 1728500.0, "taker_buy_quote": 106831.92717 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.06171, "high": 0.06185, "low": 0.05983, "close": 0.06052, "volume": 11379463.0, "close_time": 1769882399999, "quote_volume": 692162.42544, "trades": 13403, "taker_buy_base": 6747997.0, "taker_buy_quote": 410300.42743 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.06052, "high": 0.06089, "low": 0.05824, "close": 0.05905, "volume": 9186042.0, "close_time": 1769885999999, "quote_volume": 547790.32434, "trades": 9379, "taker_buy_base": 4381038.0, "taker_buy_quote": 260870.50503 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.05907, "high": 0.06041, "low": 0.059, "close": 0.05986, "volume": 6012268.0, "close_time": 1769889599999, "quote_volume": 360114.20448, "trades": 6522, "taker_buy_base": 3123719.0, "taker_buy_quote": 187086.23728 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.05985, "high": 0.06037, "low": 0.05926, "close": 0.06019, "volume": 20603187.0, "close_time": 1769893199999, "quote_volume": 1234088.96705, "trades": 17170, "taker_buy_base": 8478026.0, "taker_buy_quote": 508176.36644 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0602, "high": 0.06045, "low": 0.0596, "close": 0.06006, "volume": 7058778.0, "close_time": 1769896799999, "quote_volume": 424161.76363, "trades": 4629, "taker_buy_base": 1948855.0, "taker_buy_quote": 117264.57023 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.06007, "high": 0.06051, "low": 0.06002, "close": 0.06035, "volume": 4388924.0, "close_time": 1769900399999, "quote_volume": 264662.35632, "trades": 2990, "taker_buy_base": 2392702.0, "taker_buy_quote": 144327.03294 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.06034, "high": 0.06142, "low": 0.06028, "close": 0.06099, "volume": 10398098.0, "close_time": 1769903999999, "quote_volume": 634823.19305, "trades": 8084, "taker_buy_base": 3817239.0, "taker_buy_quote": 233313.78665 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.06098, "high": 0.06191, "low": 0.06081, "close": 0.06174, "volume": 3980852.0, "close_time": 1769907599999, "quote_volume": 244678.70102, "trades": 3119, "taker_buy_base": 916221.0, "taker_buy_quote": 56387.19314 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.06174, "high": 0.06181, "low": 0.06097, "close": 0.06117, "volume": 3012600.0, "close_time": 1769911199999, "quote_volume": 185258.46259, "trades": 2788, "taker_buy_base": 942731.0, "taker_buy_quote": 57975.03329 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.06118, "high": 0.06164, "low": 0.06105, "close": 0.0616, "volume": 1106628.0, "close_time": 1769914799999, "quote_volume": 67966.14511, "trades": 1256, "taker_buy_base": 214150.0, "taker_buy_quote": 13149.53499 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0616, "high": 0.06169, "low": 0.06132, "close": 0.0616, "volume": 639889.0, "close_time": 1769918399999, "quote_volume": 39392.90888, "trades": 861, "taker_buy_base": 90732.0, "taker_buy_quote": 5584.35121 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.06161, "high": 0.06182, "low": 0.06139, "close": 0.06155, "volume": 1154698.0, "close_time": 1769921999999, "quote_volume": 71185.81689, "trades": 846, "taker_buy_base": 371079.0, "taker_buy_quote": 22858.84679 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.06153, "high": 0.06157, "low": 0.06109, "close": 0.06128, "volume": 513875.0, "close_time": 1769925599999, "quote_volume": 31527.78254, "trades": 579, "taker_buy_base": 71158.0, "taker_buy_quote": 4362.67568 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.06129, "high": 0.0616, "low": 0.06111, "close": 0.06124, "volume": 1052999.0, "close_time": 1769929199999, "quote_volume": 64657.48204, "trades": 846, "taker_buy_base": 127913.0, "taker_buy_quote": 7851.16362 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.06122, "high": 0.06166, "low": 0.061, "close": 0.06133, "volume": 1628294.0, "close_time": 1769932799999, "quote_volume": 99804.73876, "trades": 1466, "taker_buy_base": 292245.0, "taker_buy_quote": 17919.13852 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.06133, "high": 0.06166, "low": 0.06128, "close": 0.06145, "volume": 1663600.0, "close_time": 1769936399999, "quote_volume": 102142.13838, "trades": 1248, "taker_buy_base": 335127.0, "taker_buy_quote": 20587.16886 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.06148, "high": 0.06179, "low": 0.06137, "close": 0.0617, "volume": 509548.0, "close_time": 1769939999999, "quote_volume": 31328.87601, "trades": 637, "taker_buy_base": 178309.0, "taker_buy_quote": 10960.49269 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.06171, "high": 0.06171, "low": 0.06117, "close": 0.06129, "volume": 1456911.0, "close_time": 1769943599999, "quote_volume": 89378.25113, "trades": 1623, "taker_buy_base": 533290.0, "taker_buy_quote": 32717.90873 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0613, "high": 0.06182, "low": 0.0613, "close": 0.06163, "volume": 498003.0, "close_time": 1769947199999, "quote_volume": 30639.58139, "trades": 708, "taker_buy_base": 131596.0, "taker_buy_quote": 8089.48646 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.06162, "high": 0.06162, "low": 0.06122, "close": 0.06142, "volume": 886968.0, "close_time": 1769950799999, "quote_volume": 54463.66702, "trades": 972, "taker_buy_base": 194905.0, "taker_buy_quote": 11968.76488 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.06144, "high": 0.06163, "low": 0.06123, "close": 0.06137, "volume": 685859.0, "close_time": 1769954399999, "quote_volume": 42116.31768, "trades": 708, "taker_buy_base": 156148.0, "taker_buy_quote": 9584.25744 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.06137, "high": 0.0614, "low": 0.06019, "close": 0.06093, "volume": 1864280.0, "close_time": 1769957999999, "quote_volume": 113444.58962, "trades": 2131, "taker_buy_base": 581007.0, "taker_buy_quote": 35242.5042 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.06091, "high": 0.06114, "low": 0.06018, "close": 0.06077, "volume": 3949561.0, "close_time": 1769961599999, "quote_volume": 239525.25067, "trades": 4368, "taker_buy_base": 1137282.0, "taker_buy_quote": 68964.12979 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.06076, "high": 0.06111, "low": 0.06045, "close": 0.06084, "volume": 3650479.0, "close_time": 1769965199999, "quote_volume": 221729.50294, "trades": 3598, "taker_buy_base": 771171.0, "taker_buy_quote": 46840.53635 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.06085, "high": 0.06105, "low": 0.06067, "close": 0.06104, "volume": 2373258.0, "close_time": 1769968799999, "quote_volume": 144427.11324, "trades": 2127, "taker_buy_base": 380793.0, "taker_buy_quote": 23168.36764 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.06104, "high": 0.06178, "low": 0.06101, "close": 0.06147, "volume": 7952315.0, "close_time": 1769972399999, "quote_volume": 488924.41451, "trades": 5657, "taker_buy_base": 1761806.0, "taker_buy_quote": 108330.0343 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.06148, "high": 0.06162, "low": 0.06075, "close": 0.0609, "volume": 3135479.0, "close_time": 1769975999999, "quote_volume": 191671.44068, "trades": 2388, "taker_buy_base": 510418.0, "taker_buy_quote": 31241.06633 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0609, "high": 0.06147, "low": 0.06056, "close": 0.06087, "volume": 3538494.0, "close_time": 1769979599999, "quote_volume": 215534.51157, "trades": 2755, "taker_buy_base": 805499.0, "taker_buy_quote": 49077.65798 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.06088, "high": 0.06093, "low": 0.06031, "close": 0.06039, "volume": 859370.0, "close_time": 1769983199999, "quote_volume": 52089.50293, "trades": 1405, "taker_buy_base": 260111.0, "taker_buy_quote": 15772.15139 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0604, "high": 0.06123, "low": 0.0604, "close": 0.06097, "volume": 974002.0, "close_time": 1769986799999, "quote_volume": 59269.78914, "trades": 1031, "taker_buy_base": 308796.0, "taker_buy_quote": 18792.48977 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.06098, "high": 0.0615, "low": 0.05985, "close": 0.0613, "volume": 4143624.0, "close_time": 1769990399999, "quote_volume": 251714.34363, "trades": 5237, "taker_buy_base": 1775421.0, "taker_buy_quote": 107791.37785 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0613, "high": 0.06216, "low": 0.06108, "close": 0.06182, "volume": 2695040.0, "close_time": 1769993999999, "quote_volume": 166325.39887, "trades": 2551, "taker_buy_base": 965861.0, "taker_buy_quote": 59610.20743 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.06183, "high": 0.06207, "low": 0.06102, "close": 0.06176, "volume": 3017218.0, "close_time": 1769997599999, "quote_volume": 185729.95117, "trades": 2586, "taker_buy_base": 754599.0, "taker_buy_quote": 46509.49956 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.06176, "high": 0.06179, "low": 0.06094, "close": 0.06102, "volume": 5634370.0, "close_time": 1770001199999, "quote_volume": 346218.41771, "trades": 3306, "taker_buy_base": 1216678.0, "taker_buy_quote": 74801.16608 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.06103, "high": 0.06103, "low": 0.05866, "close": 0.06007, "volume": 12014524.0, "close_time": 1770004799999, "quote_volume": 713512.76403, "trades": 5884, "taker_buy_base": 8692942.0, "taker_buy_quote": 515245.51146 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.06009, "high": 0.06037, "low": 0.059, "close": 0.06006, "volume": 7882470.0, "close_time": 1770008399999, "quote_volume": 470076.37603, "trades": 4097, "taker_buy_base": 2117425.0, "taker_buy_quote": 126410.79511 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.06006, "high": 0.06008, "low": 0.0596, "close": 0.05983, "volume": 2863777.0, "close_time": 1770011999999, "quote_volume": 171473.48218, "trades": 2585, "taker_buy_base": 1671766.0, "taker_buy_quote": 100129.20553 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.05984, "high": 0.06063, "low": 0.05943, "close": 0.06024, "volume": 1816175.0, "close_time": 1770015599999, "quote_volume": 108775.71775, "trades": 2737, "taker_buy_base": 870497.0, "taker_buy_quote": 52140.35693 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.06025, "high": 0.0607, "low": 0.06005, "close": 0.06009, "volume": 836992.0, "close_time": 1770019199999, "quote_volume": 50514.32568, "trades": 1791, "taker_buy_base": 376396.0, "taker_buy_quote": 22718.3419 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0601, "high": 0.06039, "low": 0.06005, "close": 0.06016, "volume": 704805.0, "close_time": 1770022799999, "quote_volume": 42437.48221, "trades": 1352, "taker_buy_base": 268600.0, "taker_buy_quote": 16175.93248 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.06016, "high": 0.06072, "low": 0.05995, "close": 0.06059, "volume": 1770942.0, "close_time": 1770026399999, "quote_volume": 106835.85007, "trades": 2163, "taker_buy_base": 721750.0, "taker_buy_quote": 43537.21799 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0606, "high": 0.06078, "low": 0.06039, "close": 0.06051, "volume": 431079.0, "close_time": 1770029999999, "quote_volume": 26116.32829, "trades": 679, "taker_buy_base": 118545.0, "taker_buy_quote": 7183.27619 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.06053, "high": 0.06082, "low": 0.06049, "close": 0.06058, "volume": 649067.0, "close_time": 1770033599999, "quote_volume": 39373.04651, "trades": 858, "taker_buy_base": 362061.0, "taker_buy_quote": 21959.50656 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.06059, "high": 0.06111, "low": 0.06047, "close": 0.06054, "volume": 4075089.0, "close_time": 1770037199999, "quote_volume": 247016.49903, "trades": 1733, "taker_buy_base": 2850300.0, "taker_buy_quote": 172732.4784 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.06054, "high": 0.06095, "low": 0.06051, "close": 0.06088, "volume": 5232269.0, "close_time": 1770040799999, "quote_volume": 317437.41941, "trades": 1662, "taker_buy_base": 4247427.0, "taker_buy_quote": 257698.49522 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.06087, "high": 0.06168, "low": 0.06078, "close": 0.06148, "volume": 6312623.0, "close_time": 1770044399999, "quote_volume": 386616.78905, "trades": 3097, "taker_buy_base": 1765576.0, "taker_buy_quote": 108043.25823 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.06147, "high": 0.06279, "low": 0.06126, "close": 0.06275, "volume": 4058137.0, "close_time": 1770047999999, "quote_volume": 252774.87605, "trades": 2787, "taker_buy_base": 1018102.0, "taker_buy_quote": 63363.4426 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.06277, "high": 0.06309, "low": 0.06252, "close": 0.06268, "volume": 5695553.0, "close_time": 1770051599999, "quote_volume": 357672.5715, "trades": 3084, "taker_buy_base": 959866.0, "taker_buy_quote": 60271.14647 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.06269, "high": 0.06306, "low": 0.06264, "close": 0.06288, "volume": 3647370.0, "close_time": 1770055199999, "quote_volume": 229233.33874, "trades": 2262, "taker_buy_base": 677212.0, "taker_buy_quote": 42554.81643 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.06289, "high": 0.0629, "low": 0.06253, "close": 0.06271, "volume": 3689352.0, "close_time": 1770058799999, "quote_volume": 231403.06856, "trades": 2315, "taker_buy_base": 628244.0, "taker_buy_quote": 39403.93874 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.06273, "high": 0.06273, "low": 0.06227, "close": 0.06254, "volume": 1695276.0, "close_time": 1770062399999, "quote_volume": 105993.37018, "trades": 1317, "taker_buy_base": 253590.0, "taker_buy_quote": 15847.23375 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.06253, "high": 0.06262, "low": 0.06207, "close": 0.0623, "volume": 2683357.0, "close_time": 1770065999999, "quote_volume": 167500.02032, "trades": 1853, "taker_buy_base": 372300.0, "taker_buy_quote": 23223.71585 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0623, "high": 0.06273, "low": 0.06225, "close": 0.06261, "volume": 2495855.0, "close_time": 1770069599999, "quote_volume": 156064.79261, "trades": 1565, "taker_buy_base": 440186.0, "taker_buy_quote": 27536.42109 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.06262, "high": 0.06291, "low": 0.06262, "close": 0.06287, "volume": 2352893.0, "close_time": 1770073199999, "quote_volume": 147791.15547, "trades": 1014, "taker_buy_base": 224258.0, "taker_buy_quote": 14082.75253 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.06286, "high": 0.06298, "low": 0.06274, "close": 0.06292, "volume": 1587400.0, "close_time": 1770076799999, "quote_volume": 99762.2543, "trades": 985, "taker_buy_base": 138644.0, "taker_buy_quote": 8716.62458 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.06291, "high": 0.06306, "low": 0.06263, "close": 0.06305, "volume": 2141552.0, "close_time": 1770080399999, "quote_volume": 134456.72132, "trades": 1198, "taker_buy_base": 232507.0, "taker_buy_quote": 14595.37217 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.06306, "high": 0.06314, "low": 0.06281, "close": 0.06303, "volume": 1669917.0, "close_time": 1770083999999, "quote_volume": 105176.95567, "trades": 1036, "taker_buy_base": 228506.0, "taker_buy_quote": 14392.36857 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.06303, "high": 0.06304, "low": 0.06236, "close": 0.06254, "volume": 10408940.0, "close_time": 1770087599999, "quote_volume": 651726.11721, "trades": 4301, "taker_buy_base": 2376122.0, "taker_buy_quote": 148814.33905 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.06253, "high": 0.06278, "low": 0.06157, "close": 0.06238, "volume": 21569833.0, "close_time": 1770091199999, "quote_volume": 1344943.06252, "trades": 7682, "taker_buy_base": 8863507.0, "taker_buy_quote": 552481.7031 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.06237, "high": 0.06269, "low": 0.06209, "close": 0.0625, "volume": 874109.0, "close_time": 1770094799999, "quote_volume": 54533.08048, "trades": 992, "taker_buy_base": 247448.0, "taker_buy_quote": 15436.17303 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.06249, "high": 0.06249, "low": 0.06204, "close": 0.06216, "volume": 391906.0, "close_time": 1770098399999, "quote_volume": 24394.58515, "trades": 606, "taker_buy_base": 94231.0, "taker_buy_quote": 5867.25952 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.06216, "high": 0.06242, "low": 0.06191, "close": 0.06235, "volume": 544276.0, "close_time": 1770101999999, "quote_volume": 33802.84798, "trades": 653, "taker_buy_base": 246271.0, "taker_buy_quote": 15291.49985 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.06235, "high": 0.06266, "low": 0.06224, "close": 0.06252, "volume": 630893.0, "close_time": 1770105599999, "quote_volume": 39444.66772, "trades": 837, "taker_buy_base": 152756.0, "taker_buy_quote": 9548.81558 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.06254, "high": 0.06281, "low": 0.06249, "close": 0.06252, "volume": 594426.0, "close_time": 1770109199999, "quote_volume": 37235.05262, "trades": 733, "taker_buy_base": 186240.0, "taker_buy_quote": 11666.06092 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.06253, "high": 0.06277, "low": 0.06173, "close": 0.06181, "volume": 1794878.0, "close_time": 1770112799999, "quote_volume": 111638.76668, "trades": 1616, "taker_buy_base": 622282.0, "taker_buy_quote": 38624.31352 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.06182, "high": 0.06205, "low": 0.06148, "close": 0.06148, "volume": 298777.0, "close_time": 1770116399999, "quote_volume": 18463.7279, "trades": 572, "taker_buy_base": 113574.0, "taker_buy_quote": 7019.5303 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.06149, "high": 0.06168, "low": 0.06136, "close": 0.06141, "volume": 331632.0, "close_time": 1770119999999, "quote_volume": 20400.17851, "trades": 640, "taker_buy_base": 205794.0, "taker_buy_quote": 12661.26762 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0614, "high": 0.06174, "low": 0.06127, "close": 0.06168, "volume": 459806.0, "close_time": 1770123599999, "quote_volume": 28303.95664, "trades": 624, "taker_buy_base": 253365.0, "taker_buy_quote": 15588.78623 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.06168, "high": 0.06198, "low": 0.06161, "close": 0.06189, "volume": 1031798.0, "close_time": 1770127199999, "quote_volume": 63807.42087, "trades": 887, "taker_buy_base": 308126.0, "taker_buy_quote": 19054.69702 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.06189, "high": 0.06195, "low": 0.06094, "close": 0.06094, "volume": 2326153.0, "close_time": 1770130799999, "quote_volume": 143408.19952, "trades": 1860, "taker_buy_base": 373184.0, "taker_buy_quote": 22955.69974 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.06093, "high": 0.06204, "low": 0.0607, "close": 0.06198, "volume": 1998285.0, "close_time": 1770134399999, "quote_volume": 122518.86552, "trades": 3477, "taker_buy_base": 900382.0, "taker_buy_quote": 55220.85963 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.06197, "high": 0.06197, "low": 0.06063, "close": 0.06067, "volume": 1249563.0, "close_time": 1770137999999, "quote_volume": 76591.44075, "trades": 2040, "taker_buy_base": 451625.0, "taker_buy_quote": 27644.86715 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.06068, "high": 0.06077, "low": 0.0594, "close": 0.05943, "volume": 933564.0, "close_time": 1770141599999, "quote_volume": 56022.92172, "trades": 1765, "taker_buy_base": 473256.0, "taker_buy_quote": 28379.31664 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.05944, "high": 0.05953, "low": 0.05794, "close": 0.05816, "volume": 3764283.0, "close_time": 1770145199999, "quote_volume": 220435.29761, "trades": 4751, "taker_buy_base": 1650754.0, "taker_buy_quote": 96720.5906 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.05815, "high": 0.0604, "low": 0.05815, "close": 0.06022, "volume": 5085650.0, "close_time": 1770148799999, "quote_volume": 302816.42738, "trades": 3840, "taker_buy_base": 2168346.0, "taker_buy_quote": 129012.12398 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.06022, "high": 0.06249, "low": 0.05971, "close": 0.06249, "volume": 10933108.0, "close_time": 1770152399999, "quote_volume": 670636.46909, "trades": 8737, "taker_buy_base": 5129484.0, "taker_buy_quote": 313908.49416 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.06247, "high": 0.06274, "low": 0.06194, "close": 0.0622, "volume": 7512471.0, "close_time": 1770155999999, "quote_volume": 468057.25121, "trades": 4961, "taker_buy_base": 2122953.0, "taker_buy_quote": 132265.59782 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.06221, "high": 0.06234, "low": 0.06102, "close": 0.06142, "volume": 12866624.0, "close_time": 1770159599999, "quote_volume": 794831.11521, "trades": 6599, "taker_buy_base": 6461510.0, "taker_buy_quote": 399187.9736 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.06141, "high": 0.06173, "low": 0.06079, "close": 0.06166, "volume": 13225688.0, "close_time": 1770163199999, "quote_volume": 810647.72897, "trades": 8372, "taker_buy_base": 8660115.0, "taker_buy_quote": 530879.90744 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0617, "high": 0.06267, "low": 0.06154, "close": 0.06195, "volume": 8735983.0, "close_time": 1770166799999, "quote_volume": 542648.01351, "trades": 4629, "taker_buy_base": 3703159.0, "taker_buy_quote": 230516.20083 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.06196, "high": 0.0625, "low": 0.06195, "close": 0.0621, "volume": 1144953.0, "close_time": 1770170399999, "quote_volume": 71297.87958, "trades": 1276, "taker_buy_base": 351735.0, "taker_buy_quote": 21896.21163 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0621, "high": 0.06239, "low": 0.06178, "close": 0.06207, "volume": 2831643.0, "close_time": 1770173999999, "quote_volume": 175750.28481, "trades": 1944, "taker_buy_base": 275527.0, "taker_buy_quote": 17112.84842 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.06207, "high": 0.06268, "low": 0.06191, "close": 0.06251, "volume": 1321902.0, "close_time": 1770177599999, "quote_volume": 82431.25115, "trades": 1156, "taker_buy_base": 407026.0, "taker_buy_quote": 25364.54025 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.06251, "high": 0.06262, "low": 0.06224, "close": 0.06236, "volume": 271400.0, "close_time": 1770181199999, "quote_volume": 16939.28668, "trades": 516, "taker_buy_base": 109705.0, "taker_buy_quote": 6845.27999 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.06237, "high": 0.06245, "low": 0.06212, "close": 0.06233, "volume": 2236225.0, "close_time": 1770184799999, "quote_volume": 139353.72044, "trades": 742, "taker_buy_base": 256062.0, "taker_buy_quote": 15957.56496 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.06236, "high": 0.06279, "low": 0.06222, "close": 0.06237, "volume": 999399.0, "close_time": 1770188399999, "quote_volume": 62493.35616, "trades": 1002, "taker_buy_base": 348451.0, "taker_buy_quote": 21810.65066 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.06236, "high": 0.06259, "low": 0.062, "close": 0.06222, "volume": 1016109.0, "close_time": 1770191999999, "quote_volume": 63353.68253, "trades": 1042, "taker_buy_base": 336324.0, "taker_buy_quote": 20960.43862 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.06222, "high": 0.06227, "low": 0.06213, "close": 0.06225, "volume": 463535.0, "close_time": 1770195599999, "quote_volume": 28831.05495, "trades": 501, "taker_buy_base": 198457.0, "taker_buy_quote": 12343.28932 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.06226, "high": 0.06231, "low": 0.0621, "close": 0.06217, "volume": 799390.0, "close_time": 1770199199999, "quote_volume": 49703.28033, "trades": 765, "taker_buy_base": 128740.0, "taker_buy_quote": 8006.88011 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.06218, "high": 0.06224, "low": 0.0621, "close": 0.06221, "volume": 914212.0, "close_time": 1770202799999, "quote_volume": 56843.44515, "trades": 376, "taker_buy_base": 85392.0, "taker_buy_quote": 5309.40232 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.06221, "high": 0.06232, "low": 0.06183, "close": 0.06219, "volume": 4063069.0, "close_time": 1770206399999, "quote_volume": 252121.8983, "trades": 2323, "taker_buy_base": 754225.0, "taker_buy_quote": 46794.22942 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0622, "high": 0.06228, "low": 0.06196, "close": 0.06219, "volume": 465571.0, "close_time": 1770209999999, "quote_volume": 28926.98894, "trades": 615, "taker_buy_base": 140734.0, "taker_buy_quote": 8742.91931 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.06218, "high": 0.06222, "low": 0.06121, "close": 0.06128, "volume": 2810081.0, "close_time": 1770213599999, "quote_volume": 173041.7645, "trades": 2121, "taker_buy_base": 542895.0, "taker_buy_quote": 33445.71926 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.06127, "high": 0.06168, "low": 0.0606, "close": 0.06061, "volume": 1775081.0, "close_time": 1770217199999, "quote_volume": 108702.72263, "trades": 2568, "taker_buy_base": 744532.0, "taker_buy_quote": 45599.74207 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0606, "high": 0.06098, "low": 0.06005, "close": 0.06071, "volume": 2458298.0, "close_time": 1770220799999, "quote_volume": 148764.85193, "trades": 4478, "taker_buy_base": 1138477.0, "taker_buy_quote": 68885.41847 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.06072, "high": 0.06133, "low": 0.06043, "close": 0.0609, "volume": 2852418.0, "close_time": 1770224399999, "quote_volume": 173549.34093, "trades": 3846, "taker_buy_base": 953489.0, "taker_buy_quote": 58041.18753 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.06089, "high": 0.06109, "low": 0.05998, "close": 0.06017, "volume": 3598742.0, "close_time": 1770227999999, "quote_volume": 217200.66804, "trades": 3801, "taker_buy_base": 995065.0, "taker_buy_quote": 60061.64265 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.06018, "high": 0.06153, "low": 0.0596, "close": 0.06129, "volume": 8716710.0, "close_time": 1770231599999, "quote_volume": 532104.89271, "trades": 7198, "taker_buy_base": 3382353.0, "taker_buy_quote": 206570.85088 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.06128, "high": 0.0618, "low": 0.06085, "close": 0.06173, "volume": 9334965.0, "close_time": 1770235199999, "quote_volume": 572143.95162, "trades": 5815, "taker_buy_base": 2658147.0, "taker_buy_quote": 163024.71158 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.06173, "high": 0.06177, "low": 0.06125, "close": 0.06137, "volume": 7625047.0, "close_time": 1770238799999, "quote_volume": 468949.29105, "trades": 4420, "taker_buy_base": 1398469.0, "taker_buy_quote": 86057.17445 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.06136, "high": 0.06162, "low": 0.06048, "close": 0.06083, "volume": 5995686.0, "close_time": 1770242399999, "quote_volume": 366385.85137, "trades": 3582, "taker_buy_base": 1499829.0, "taker_buy_quote": 91718.28931 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.06083, "high": 0.06117, "low": 0.06012, "close": 0.06034, "volume": 4188489.0, "close_time": 1770245999999, "quote_volume": 254072.55146, "trades": 2163, "taker_buy_base": 2371663.0, "taker_buy_quote": 143867.15406 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.06033, "high": 0.06143, "low": 0.06006, "close": 0.06126, "volume": 3645994.0, "close_time": 1770249599999, "quote_volume": 221767.16448, "trades": 2692, "taker_buy_base": 1283139.0, "taker_buy_quote": 77861.8953 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.06127, "high": 0.06128, "low": 0.06081, "close": 0.06095, "volume": 462268.0, "close_time": 1770253199999, "quote_volume": 28207.70504, "trades": 909, "taker_buy_base": 171122.0, "taker_buy_quote": 10441.38112 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.06094, "high": 0.06143, "low": 0.06073, "close": 0.06084, "volume": 1556612.0, "close_time": 1770256799999, "quote_volume": 95002.97619, "trades": 2152, "taker_buy_base": 513711.0, "taker_buy_quote": 31367.38523 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.06083, "high": 0.06126, "low": 0.06042, "close": 0.06059, "volume": 1801830.0, "close_time": 1770260399999, "quote_volume": 109571.63268, "trades": 2171, "taker_buy_base": 748697.0, "taker_buy_quote": 45539.998 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0606, "high": 0.06084, "low": 0.06008, "close": 0.0602, "volume": 1419250.0, "close_time": 1770263999999, "quote_volume": 85762.82742, "trades": 1645, "taker_buy_base": 411617.0, "taker_buy_quote": 24828.40676 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.06021, "high": 0.06034, "low": 0.05965, "close": 0.05997, "volume": 1346721.0, "close_time": 1770267599999, "quote_volume": 80854.00742, "trades": 2210, "taker_buy_base": 410566.0, "taker_buy_quote": 24633.93618 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.05997, "high": 0.06025, "low": 0.05944, "close": 0.0598, "volume": 2762938.0, "close_time": 1770271199999, "quote_volume": 165087.93127, "trades": 2824, "taker_buy_base": 1113742.0, "taker_buy_quote": 66546.1229 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.05981, "high": 0.05993, "low": 0.05954, "close": 0.05992, "volume": 1935229.0, "close_time": 1770274799999, "quote_volume": 115573.20716, "trades": 1895, "taker_buy_base": 854197.0, "taker_buy_quote": 51013.08936 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.05992, "high": 0.06046, "low": 0.05988, "close": 0.05997, "volume": 1069700.0, "close_time": 1770278399999, "quote_volume": 64413.71302, "trades": 1432, "taker_buy_base": 372816.0, "taker_buy_quote": 22450.11492 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.05998, "high": 0.06042, "low": 0.05982, "close": 0.06009, "volume": 841592.0, "close_time": 1770281999999, "quote_volume": 50543.73125, "trades": 1409, "taker_buy_base": 411477.0, "taker_buy_quote": 24705.84931 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0601, "high": 0.06066, "low": 0.0601, "close": 0.06034, "volume": 953575.0, "close_time": 1770285599999, "quote_volume": 57634.10335, "trades": 1320, "taker_buy_base": 407446.0, "taker_buy_quote": 24607.34018 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.06034, "high": 0.06039, "low": 0.05975, "close": 0.05996, "volume": 799809.0, "close_time": 1770289199999, "quote_volume": 48064.55399, "trades": 1172, "taker_buy_base": 248684.0, "taker_buy_quote": 14949.26216 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.05996, "high": 0.06017, "low": 0.05932, "close": 0.05958, "volume": 4668092.0, "close_time": 1770292799999, "quote_volume": 278568.97865, "trades": 3446, "taker_buy_base": 1229981.0, "taker_buy_quote": 73428.95425 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0596, "high": 0.05993, "low": 0.05854, "close": 0.05874, "volume": 3175538.0, "close_time": 1770296399999, "quote_volume": 187720.23831, "trades": 3090, "taker_buy_base": 854794.0, "taker_buy_quote": 50490.2154 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.05873, "high": 0.05893, "low": 0.05833, "close": 0.05874, "volume": 1724102.0, "close_time": 1770299999999, "quote_volume": 101076.31093, "trades": 2093, "taker_buy_base": 622433.0, "taker_buy_quote": 36499.1021 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.05876, "high": 0.06031, "low": 0.05875, "close": 0.05932, "volume": 6503545.0, "close_time": 1770303599999, "quote_volume": 387473.66888, "trades": 6805, "taker_buy_base": 2534196.0, "taker_buy_quote": 151032.61681 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.05933, "high": 0.05954, "low": 0.0564, "close": 0.05776, "volume": 14065837.0, "close_time": 1770307199999, "quote_volume": 813349.75722, "trades": 13852, "taker_buy_base": 6198907.0, "taker_buy_quote": 358418.06804 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.05777, "high": 0.05929, "low": 0.05714, "close": 0.05909, "volume": 18066325.0, "close_time": 1770310799999, "quote_volume": 1054573.06615, "trades": 13629, "taker_buy_base": 8190343.0, "taker_buy_quote": 478426.66538 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0591, "high": 0.05965, "low": 0.05831, "close": 0.05854, "volume": 18453151.0, "close_time": 1770314399999, "quote_volume": 1087857.42428, "trades": 15618, "taker_buy_base": 8951548.0, "taker_buy_quote": 527679.87861 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.05855, "high": 0.05881, "low": 0.05773, "close": 0.05806, "volume": 7892949.0, "close_time": 1770317999999, "quote_volume": 459694.28464, "trades": 7519, "taker_buy_base": 2908424.0, "taker_buy_quote": 169422.89606 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.05806, "high": 0.0585, "low": 0.0576, "close": 0.05769, "volume": 8001372.0, "close_time": 1770321599999, "quote_volume": 464181.57519, "trades": 6114, "taker_buy_base": 2460618.0, "taker_buy_quote": 142784.85674 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0577, "high": 0.05804, "low": 0.05529, "close": 0.05616, "volume": 17708794.0, "close_time": 1770325199999, "quote_volume": 1001050.52484, "trades": 16505, "taker_buy_base": 8887697.0, "taker_buy_quote": 502044.4264 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.05614, "high": 0.05725, "low": 0.0558, "close": 0.0564, "volume": 11795327.0, "close_time": 1770328799999, "quote_volume": 666048.24694, "trades": 11184, "taker_buy_base": 6047102.0, "taker_buy_quote": 341632.788 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.05642, "high": 0.05702, "low": 0.05575, "close": 0.05609, "volume": 8378832.0, "close_time": 1770332399999, "quote_volume": 469600.02344, "trades": 4543, "taker_buy_base": 4115439.0, "taker_buy_quote": 230618.09575 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.05608, "high": 0.05698, "low": 0.05518, "close": 0.05574, "volume": 14302318.0, "close_time": 1770335999999, "quote_volume": 806843.77713, "trades": 10196, "taker_buy_base": 7804389.0, "taker_buy_quote": 440585.37977 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.05573, "high": 0.05672, "low": 0.05298, "close": 0.05609, "volume": 14714261.0, "close_time": 1770339599999, "quote_volume": 806728.03678, "trades": 19989, "taker_buy_base": 8210602.0, "taker_buy_quote": 450455.66257 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.05609, "high": 0.05836, "low": 0.0559, "close": 0.05828, "volume": 8892902.0, "close_time": 1770343199999, "quote_volume": 511632.5079, "trades": 10179, "taker_buy_base": 5175598.0, "taker_buy_quote": 297640.84444 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.05829, "high": 0.05869, "low": 0.05797, "close": 0.05839, "volume": 15629748.0, "close_time": 1770346799999, "quote_volume": 910871.14359, "trades": 12043, "taker_buy_base": 9685974.0, "taker_buy_quote": 564380.67796 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0584, "high": 0.05896, "low": 0.05786, "close": 0.05806, "volume": 14706959.0, "close_time": 1770350399999, "quote_volume": 857897.54816, "trades": 7675, "taker_buy_base": 3769715.0, "taker_buy_quote": 219791.93109 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.05808, "high": 0.05887, "low": 0.0579, "close": 0.05861, "volume": 6350369.0, "close_time": 1770353999999, "quote_volume": 370347.21501, "trades": 4161, "taker_buy_base": 2277803.0, "taker_buy_quote": 132984.59707 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.05862, "high": 0.0595, "low": 0.05825, "close": 0.05945, "volume": 5054651.0, "close_time": 1770357599999, "quote_volume": 297560.9124, "trades": 5115, "taker_buy_base": 1536623.0, "taker_buy_quote": 90483.64604 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.05943, "high": 0.05959, "low": 0.05845, "close": 0.05855, "volume": 2608905.0, "close_time": 1770361199999, "quote_volume": 154335.64211, "trades": 2926, "taker_buy_base": 843500.0, "taker_buy_quote": 49869.63957 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.05855, "high": 0.05898, "low": 0.05815, "close": 0.05869, "volume": 8557808.0, "close_time": 1770364799999, "quote_volume": 500796.84163, "trades": 5771, "taker_buy_base": 3586834.0, "taker_buy_quote": 209936.9271 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0587, "high": 0.05886, "low": 0.05821, "close": 0.05849, "volume": 6990440.0, "close_time": 1770368399999, "quote_volume": 408643.93732, "trades": 5043, "taker_buy_base": 2102303.0, "taker_buy_quote": 122900.00361 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.05849, "high": 0.05947, "low": 0.05848, "close": 0.05943, "volume": 3140187.0, "close_time": 1770371999999, "quote_volume": 185377.52237, "trades": 3173, "taker_buy_base": 747072.0, "taker_buy_quote": 44051.58859 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.05942, "high": 0.05981, "low": 0.05935, "close": 0.05969, "volume": 3205340.0, "close_time": 1770375599999, "quote_volume": 191044.08962, "trades": 2758, "taker_buy_base": 939736.0, "taker_buy_quote": 56012.91414 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.05968, "high": 0.06029, "low": 0.05949, "close": 0.0602, "volume": 4902988.0, "close_time": 1770379199999, "quote_volume": 293622.96021, "trades": 3952, "taker_buy_base": 1687919.0, "taker_buy_quote": 101212.66228 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.06019, "high": 0.06019, "low": 0.0598, "close": 0.06009, "volume": 1062250.0, "close_time": 1770382799999, "quote_volume": 63699.88663, "trades": 1266, "taker_buy_base": 140353.0, "taker_buy_quote": 8412.39354 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.06009, "high": 0.06109, "low": 0.06006, "close": 0.06089, "volume": 4634544.0, "close_time": 1770386399999, "quote_volume": 280827.81709, "trades": 3718, "taker_buy_base": 1331977.0, "taker_buy_quote": 80737.61704 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.06089, "high": 0.06145, "low": 0.06036, "close": 0.06136, "volume": 5968554.0, "close_time": 1770389999999, "quote_volume": 363618.65203, "trades": 5659, "taker_buy_base": 1298339.0, "taker_buy_quote": 79124.85769 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0614, "high": 0.06182, "low": 0.06124, "close": 0.06175, "volume": 4467797.0, "close_time": 1770393599999, "quote_volume": 275068.54267, "trades": 4946, "taker_buy_base": 1283080.0, "taker_buy_quote": 79013.7273 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.06175, "high": 0.06255, "low": 0.0616, "close": 0.06227, "volume": 4374614.0, "close_time": 1770397199999, "quote_volume": 271839.09517, "trades": 3712, "taker_buy_base": 1070539.0, "taker_buy_quote": 66533.71184 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.06228, "high": 0.06297, "low": 0.0619, "close": 0.06273, "volume": 4754784.0, "close_time": 1770400799999, "quote_volume": 297342.43235, "trades": 3243, "taker_buy_base": 1783128.0, "taker_buy_quote": 111615.34873 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.06272, "high": 0.06274, "low": 0.06173, "close": 0.06196, "volume": 2587768.0, "close_time": 1770404399999, "quote_volume": 160896.02308, "trades": 2859, "taker_buy_base": 828702.0, "taker_buy_quote": 51507.83966 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.06194, "high": 0.06345, "low": 0.06191, "close": 0.0634, "volume": 6056914.0, "close_time": 1770407999999, "quote_volume": 380853.90136, "trades": 4361, "taker_buy_base": 2184453.0, "taker_buy_quote": 137317.27116 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0634, "high": 0.0654, "low": 0.06319, "close": 0.06451, "volume": 16953507.0, "close_time": 1770411599999, "quote_volume": 1091679.85962, "trades": 9725, "taker_buy_base": 6506386.0, "taker_buy_quote": 419236.2963 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.06451, "high": 0.06484, "low": 0.06429, "close": 0.06465, "volume": 9080653.0, "close_time": 1770415199999, "quote_volume": 585922.37892, "trades": 5750, "taker_buy_base": 2086972.0, "taker_buy_quote": 134667.09425 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.06465, "high": 0.06523, "low": 0.06445, "close": 0.06475, "volume": 4452050.0, "close_time": 1770418799999, "quote_volume": 288009.0109, "trades": 2566, "taker_buy_base": 1858219.0, "taker_buy_quote": 120269.6352 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.06475, "high": 0.06484, "low": 0.06355, "close": 0.06364, "volume": 1285594.0, "close_time": 1770422399999, "quote_volume": 82679.45195, "trades": 1601, "taker_buy_base": 409919.0, "taker_buy_quote": 26291.92654 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.06365, "high": 0.06375, "low": 0.06323, "close": 0.06352, "volume": 1331085.0, "close_time": 1770425999999, "quote_volume": 84411.74281, "trades": 1825, "taker_buy_base": 624235.0, "taker_buy_quote": 39584.68619 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.06353, "high": 0.06391, "low": 0.06338, "close": 0.06386, "volume": 1321378.0, "close_time": 1770429599999, "quote_volume": 84044.90008, "trades": 1486, "taker_buy_base": 405076.0, "taker_buy_quote": 25763.00235 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.06385, "high": 0.06411, "low": 0.06373, "close": 0.06404, "volume": 804876.0, "close_time": 1770433199999, "quote_volume": 51471.31332, "trades": 963, "taker_buy_base": 255787.0, "taker_buy_quote": 16365.70192 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.06405, "high": 0.0644, "low": 0.0639, "close": 0.06437, "volume": 3002655.0, "close_time": 1770436799999, "quote_volume": 192629.44952, "trades": 1845, "taker_buy_base": 1841899.0, "taker_buy_quote": 118127.29673 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.06436, "high": 0.06483, "low": 0.06424, "close": 0.06474, "volume": 2557286.0, "close_time": 1770440399999, "quote_volume": 165263.71438, "trades": 2192, "taker_buy_base": 606802.0, "taker_buy_quote": 39217.63204 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.06473, "high": 0.06498, "low": 0.06441, "close": 0.06455, "volume": 4002948.0, "close_time": 1770443999999, "quote_volume": 258868.86457, "trades": 2547, "taker_buy_base": 1389204.0, "taker_buy_quote": 89868.06997 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.06454, "high": 0.06477, "low": 0.06362, "close": 0.06364, "volume": 2688076.0, "close_time": 1770447599999, "quote_volume": 172945.56852, "trades": 2122, "taker_buy_base": 582892.0, "taker_buy_quote": 37464.0761 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.06365, "high": 0.06379, "low": 0.0625, "close": 0.06323, "volume": 10159625.0, "close_time": 1770451199999, "quote_volume": 640528.34712, "trades": 6607, "taker_buy_base": 3165096.0, "taker_buy_quote": 199607.26382 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.06324, "high": 0.06364, "low": 0.06301, "close": 0.0635, "volume": 3942809.0, "close_time": 1770454799999, "quote_volume": 249764.15561, "trades": 2665, "taker_buy_base": 1129542.0, "taker_buy_quote": 71552.38418 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.06349, "high": 0.06353, "low": 0.06311, "close": 0.06331, "volume": 4796232.0, "close_time": 1770458399999, "quote_volume": 303495.8659, "trades": 2879, "taker_buy_base": 1504601.0, "taker_buy_quote": 95223.02536 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.06333, "high": 0.06344, "low": 0.06303, "close": 0.06338, "volume": 8405000.0, "close_time": 1770461999999, "quote_volume": 531475.1898, "trades": 4838, "taker_buy_base": 3356194.0, "taker_buy_quote": 212285.39707 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.06338, "high": 0.06348, "low": 0.06305, "close": 0.06345, "volume": 4629694.0, "close_time": 1770465599999, "quote_volume": 293060.20913, "trades": 2383, "taker_buy_base": 1195674.0, "taker_buy_quote": 75664.34654 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.06344, "high": 0.06471, "low": 0.06338, "close": 0.06395, "volume": 4025533.0, "close_time": 1770469199999, "quote_volume": 257968.26295, "trades": 3747, "taker_buy_base": 1076767.0, "taker_buy_quote": 69000.68052 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.06396, "high": 0.0641, "low": 0.06348, "close": 0.06358, "volume": 454076.0, "close_time": 1770472799999, "quote_volume": 28915.63395, "trades": 875, "taker_buy_base": 272705.0, "taker_buy_quote": 17353.96221 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.06359, "high": 0.06409, "low": 0.0635, "close": 0.06391, "volume": 1052994.0, "close_time": 1770476399999, "quote_volume": 67223.32313, "trades": 1507, "taker_buy_base": 314033.0, "taker_buy_quote": 20037.93565 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.06392, "high": 0.06448, "low": 0.06379, "close": 0.06443, "volume": 1144138.0, "close_time": 1770479999999, "quote_volume": 73418.43761, "trades": 1538, "taker_buy_base": 388789.0, "taker_buy_quote": 24923.33141 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.06444, "high": 0.06533, "low": 0.06416, "close": 0.06453, "volume": 7316339.0, "close_time": 1770483599999, "quote_volume": 473804.48635, "trades": 10559, "taker_buy_base": 3495844.0, "taker_buy_quote": 226407.31081 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.06454, "high": 0.06479, "low": 0.06421, "close": 0.06479, "volume": 1638112.0, "close_time": 1770487199999, "quote_volume": 105652.06172, "trades": 1925, "taker_buy_base": 407671.0, "taker_buy_quote": 26316.29789 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.06479, "high": 0.06508, "low": 0.06455, "close": 0.06495, "volume": 1343532.0, "close_time": 1770490799999, "quote_volume": 87131.42235, "trades": 1827, "taker_buy_base": 302477.0, "taker_buy_quote": 19612.18629 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.06495, "high": 0.06513, "low": 0.06481, "close": 0.06495, "volume": 3735621.0, "close_time": 1770494399999, "quote_volume": 242659.79094, "trades": 2776, "taker_buy_base": 823638.0, "taker_buy_quote": 53512.05446 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.06495, "high": 0.0653, "low": 0.06472, "close": 0.06511, "volume": 1078524.0, "close_time": 1770497999999, "quote_volume": 70132.09364, "trades": 972, "taker_buy_base": 282132.0, "taker_buy_quote": 18354.20211 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.06512, "high": 0.06526, "low": 0.065, "close": 0.06514, "volume": 8527727.0, "close_time": 1770501599999, "quote_volume": 555467.40338, "trades": 4306, "taker_buy_base": 2075627.0, "taker_buy_quote": 135233.48645 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.06514, "high": 0.0653, "low": 0.06481, "close": 0.06485, "volume": 1765353.0, "close_time": 1770505199999, "quote_volume": 114975.16272, "trades": 1101, "taker_buy_base": 424214.0, "taker_buy_quote": 27631.36062 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.06484, "high": 0.06491, "low": 0.06448, "close": 0.06478, "volume": 1560843.0, "close_time": 1770508799999, "quote_volume": 100898.91888, "trades": 1125, "taker_buy_base": 416510.0, "taker_buy_quote": 26927.23307 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.06478, "high": 0.06498, "low": 0.06456, "close": 0.06493, "volume": 2140574.0, "close_time": 1770512399999, "quote_volume": 138577.00086, "trades": 1370, "taker_buy_base": 534202.0, "taker_buy_quote": 34596.77816 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.06491, "high": 0.06534, "low": 0.06479, "close": 0.06507, "volume": 5946752.0, "close_time": 1770515999999, "quote_volume": 386940.60174, "trades": 3588, "taker_buy_base": 1617187.0, "taker_buy_quote": 105266.83335 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.06506, "high": 0.0652, "low": 0.06491, "close": 0.065, "volume": 1041801.0, "close_time": 1770519599999, "quote_volume": 67733.02798, "trades": 993, "taker_buy_base": 114894.0, "taker_buy_quote": 7471.93003 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.06501, "high": 0.06508, "low": 0.06474, "close": 0.0649, "volume": 3094524.0, "close_time": 1770523199999, "quote_volume": 200894.30555, "trades": 2004, "taker_buy_base": 639860.0, "taker_buy_quote": 41528.46353 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0649, "high": 0.06509, "low": 0.06474, "close": 0.06504, "volume": 3280774.0, "close_time": 1770526799999, "quote_volume": 212951.61892, "trades": 1877, "taker_buy_base": 622379.0, "taker_buy_quote": 40397.1062 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.06504, "high": 0.06508, "low": 0.06489, "close": 0.06498, "volume": 1134715.0, "close_time": 1770530399999, "quote_volume": 73725.4206, "trades": 885, "taker_buy_base": 118087.0, "taker_buy_quote": 7673.27431 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.06498, "high": 0.06515, "low": 0.06484, "close": 0.06504, "volume": 1370216.0, "close_time": 1770533999999, "quote_volume": 89048.88746, "trades": 1063, "taker_buy_base": 251554.0, "taker_buy_quote": 16347.75393 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.06506, "high": 0.06529, "low": 0.06494, "close": 0.06527, "volume": 591109.0, "close_time": 1770537599999, "quote_volume": 38495.80024, "trades": 609, "taker_buy_base": 183149.0, "taker_buy_quote": 11928.41654 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.06528, "high": 0.06631, "low": 0.06522, "close": 0.06622, "volume": 4468963.0, "close_time": 1770541199999, "quote_volume": 294493.51222, "trades": 3604, "taker_buy_base": 1375814.0, "taker_buy_quote": 90598.59576 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.06622, "high": 0.0663, "low": 0.0658, "close": 0.06588, "volume": 1874087.0, "close_time": 1770544799999, "quote_volume": 123724.22531, "trades": 2492, "taker_buy_base": 228390.0, "taker_buy_quote": 15088.16576 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.06588, "high": 0.06626, "low": 0.06567, "close": 0.0661, "volume": 13905496.0, "close_time": 1770548399999, "quote_volume": 918275.56134, "trades": 7699, "taker_buy_base": 3944479.0, "taker_buy_quote": 260459.73188 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0661, "high": 0.06677, "low": 0.06601, "close": 0.06648, "volume": 9257000.0, "close_time": 1770551999999, "quote_volume": 614989.43115, "trades": 4668, "taker_buy_base": 3913367.0, "taker_buy_quote": 260032.79049 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.06648, "high": 0.06676, "low": 0.06626, "close": 0.06674, "volume": 6955728.0, "close_time": 1770555599999, "quote_volume": 462416.94578, "trades": 3286, "taker_buy_base": 3244500.0, "taker_buy_quote": 215562.36074 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.06674, "high": 0.06729, "low": 0.06657, "close": 0.06687, "volume": 5873697.0, "close_time": 1770559199999, "quote_volume": 393591.86355, "trades": 3999, "taker_buy_base": 1641315.0, "taker_buy_quote": 110012.09475 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.06687, "high": 0.06692, "low": 0.06645, "close": 0.06655, "volume": 1142394.0, "close_time": 1770562799999, "quote_volume": 76061.33059, "trades": 1190, "taker_buy_base": 579423.0, "taker_buy_quote": 38579.68389 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.06655, "high": 0.067, "low": 0.06649, "close": 0.06667, "volume": 1555887.0, "close_time": 1770566399999, "quote_volume": 103804.20888, "trades": 1825, "taker_buy_base": 394949.0, "taker_buy_quote": 26340.79167 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.06666, "high": 0.06689, "low": 0.06623, "close": 0.06642, "volume": 4464627.0, "close_time": 1770569999999, "quote_volume": 296509.41096, "trades": 3811, "taker_buy_base": 1271007.0, "taker_buy_quote": 84445.69232 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.06643, "high": 0.06672, "low": 0.06546, "close": 0.06667, "volume": 7703915.0, "close_time": 1770573599999, "quote_volume": 510824.3879, "trades": 5394, "taker_buy_base": 2790006.0, "taker_buy_quote": 184376.08084 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.06666, "high": 0.0674, "low": 0.06655, "close": 0.06677, "volume": 4769823.0, "close_time": 1770577199999, "quote_volume": 319639.21912, "trades": 4418, "taker_buy_base": 1391761.0, "taker_buy_quote": 93306.4574 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.06677, "high": 0.06787, "low": 0.06666, "close": 0.06784, "volume": 2139143.0, "close_time": 1770580799999, "quote_volume": 144174.33152, "trades": 2571, "taker_buy_base": 960088.0, "taker_buy_quote": 64681.9171 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.06785, "high": 0.06806, "low": 0.06755, "close": 0.0678, "volume": 13940780.0, "close_time": 1770584399999, "quote_volume": 945634.40737, "trades": 9735, "taker_buy_base": 3978420.0, "taker_buy_quote": 269989.51228 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.06778, "high": 0.06804, "low": 0.06748, "close": 0.0678, "volume": 14400025.0, "close_time": 1770587999999, "quote_volume": 975817.2904, "trades": 8467, "taker_buy_base": 4708498.0, "taker_buy_quote": 319170.60469 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.06778, "high": 0.06819, "low": 0.06769, "close": 0.06779, "volume": 6303634.0, "close_time": 1770591599999, "quote_volume": 427904.28651, "trades": 3842, "taker_buy_base": 2112305.0, "taker_buy_quote": 143467.29539 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.06779, "high": 0.0685, "low": 0.06713, "close": 0.06757, "volume": 19028046.0, "close_time": 1770595199999, "quote_volume": 1291607.61572, "trades": 13621, "taker_buy_base": 8961001.0, "taker_buy_quote": 608581.58789 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.06752, "high": 0.06797, "low": 0.06728, "close": 0.06777, "volume": 3152831.0, "close_time": 1770598799999, "quote_volume": 213215.39061, "trades": 4925, "taker_buy_base": 1417176.0, "taker_buy_quote": 95808.92483 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.06776, "high": 0.06782, "low": 0.06702, "close": 0.06748, "volume": 3384984.0, "close_time": 1770602399999, "quote_volume": 228302.20875, "trades": 4706, "taker_buy_base": 1480868.0, "taker_buy_quote": 99806.3265 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.06747, "high": 0.06774, "low": 0.06683, "close": 0.06734, "volume": 3023713.0, "close_time": 1770605999999, "quote_volume": 203412.70755, "trades": 3488, "taker_buy_base": 945114.0, "taker_buy_quote": 63599.65923 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.06735, "high": 0.06802, "low": 0.06732, "close": 0.06796, "volume": 1824456.0, "close_time": 1770609599999, "quote_volume": 123497.68518, "trades": 2284, "taker_buy_base": 797153.0, "taker_buy_quote": 53988.38199 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.06794, "high": 0.06798, "low": 0.06656, "close": 0.06674, "volume": 1944801.0, "close_time": 1770613199999, "quote_volume": 130782.87961, "trades": 2176, "taker_buy_base": 933862.0, "taker_buy_quote": 62716.8417 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.06674, "high": 0.06729, "low": 0.06673, "close": 0.06727, "volume": 830987.0, "close_time": 1770616799999, "quote_volume": 55735.94359, "trades": 1197, "taker_buy_base": 349041.0, "taker_buy_quote": 23401.36321 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.06727, "high": 0.06737, "low": 0.067, "close": 0.0673, "volume": 968912.0, "close_time": 1770620399999, "quote_volume": 65072.71638, "trades": 1243, "taker_buy_base": 298442.0, "taker_buy_quote": 20045.60936 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0673, "high": 0.06765, "low": 0.06692, "close": 0.06743, "volume": 1866041.0, "close_time": 1770623999999, "quote_volume": 125678.01881, "trades": 1895, "taker_buy_base": 664530.0, "taker_buy_quote": 44759.77575 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.06742, "high": 0.06794, "low": 0.06707, "close": 0.06784, "volume": 2152242.0, "close_time": 1770627599999, "quote_volume": 145238.6132, "trades": 2147, "taker_buy_base": 685841.0, "taker_buy_quote": 46232.80607 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.06786, "high": 0.06823, "low": 0.06751, "close": 0.06775, "volume": 2413884.0, "close_time": 1770631199999, "quote_volume": 163770.6854, "trades": 2577, "taker_buy_base": 795196.0, "taker_buy_quote": 53961.74132 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.06775, "high": 0.06783, "low": 0.06649, "close": 0.06668, "volume": 2761699.0, "close_time": 1770634799999, "quote_volume": 185243.246, "trades": 3077, "taker_buy_base": 1125084.0, "taker_buy_quote": 75364.47122 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.06669, "high": 0.06722, "low": 0.06666, "close": 0.06704, "volume": 2354654.0, "close_time": 1770638399999, "quote_volume": 157720.94291, "trades": 2942, "taker_buy_base": 967100.0, "taker_buy_quote": 64785.6736 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.06704, "high": 0.06749, "low": 0.06704, "close": 0.06731, "volume": 2757294.0, "close_time": 1770641999999, "quote_volume": 185586.6657, "trades": 3118, "taker_buy_base": 777673.0, "taker_buy_quote": 52351.17079 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.06732, "high": 0.06738, "low": 0.06625, "close": 0.06632, "volume": 2704756.0, "close_time": 1770645599999, "quote_volume": 180889.14681, "trades": 2785, "taker_buy_base": 800005.0, "taker_buy_quote": 53399.1891 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.06633, "high": 0.06755, "low": 0.0659, "close": 0.0674, "volume": 3522816.0, "close_time": 1770649199999, "quote_volume": 234488.98019, "trades": 4206, "taker_buy_base": 1056433.0, "taker_buy_quote": 70413.19919 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.06742, "high": 0.068, "low": 0.06715, "close": 0.06781, "volume": 5163057.0, "close_time": 1770652799999, "quote_volume": 348911.93025, "trades": 6187, "taker_buy_base": 1654528.0, "taker_buy_quote": 111852.61898 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.06779, "high": 0.06886, "low": 0.06733, "close": 0.06865, "volume": 13529490.0, "close_time": 1770656399999, "quote_volume": 920724.08623, "trades": 12002, "taker_buy_base": 4899149.0, "taker_buy_quote": 333274.22578 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.06865, "high": 0.06964, "low": 0.06842, "close": 0.06921, "volume": 14032814.0, "close_time": 1770659999999, "quote_volume": 966196.99924, "trades": 11667, "taker_buy_base": 4143116.0, "taker_buy_quote": 285591.91674 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.06921, "high": 0.06962, "low": 0.0688, "close": 0.06925, "volume": 9650418.0, "close_time": 1770663599999, "quote_volume": 668785.8532, "trades": 7779, "taker_buy_base": 4252744.0, "taker_buy_quote": 294725.1249 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.06925, "high": 0.07073, "low": 0.06902, "close": 0.07005, "volume": 20400317.0, "close_time": 1770667199999, "quote_volume": 1430517.6567, "trades": 13606, "taker_buy_base": 7653674.0, "taker_buy_quote": 536691.12364 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.07005, "high": 0.0709, "low": 0.07001, "close": 0.07079, "volume": 15135541.0, "close_time": 1770670799999, "quote_volume": 1064917.71105, "trades": 10539, "taker_buy_base": 7391182.0, "taker_buy_quote": 520095.38749 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.07079, "high": 0.07109, "low": 0.0705, "close": 0.07098, "volume": 2763358.0, "close_time": 1770674399999, "quote_volume": 195552.15667, "trades": 2644, "taker_buy_base": 940843.0, "taker_buy_quote": 66610.88984 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.07098, "high": 0.07138, "low": 0.07022, "close": 0.07066, "volume": 2913048.0, "close_time": 1770677999999, "quote_volume": 206667.981, "trades": 3116, "taker_buy_base": 1232462.0, "taker_buy_quote": 87428.75374 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.07067, "high": 0.07086, "low": 0.06937, "close": 0.06959, "volume": 2803735.0, "close_time": 1770681599999, "quote_volume": 195581.05618, "trades": 3383, "taker_buy_base": 1432573.0, "taker_buy_quote": 99848.86314 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.06959, "high": 0.07002, "low": 0.06914, "close": 0.06938, "volume": 1420998.0, "close_time": 1770685199999, "quote_volume": 98706.50858, "trades": 1895, "taker_buy_base": 696948.0, "taker_buy_quote": 48435.48156 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.06939, "high": 0.06987, "low": 0.06883, "close": 0.06975, "volume": 4989065.0, "close_time": 1770688799999, "quote_volume": 346092.61067, "trades": 3319, "taker_buy_base": 2233596.0, "taker_buy_quote": 154860.62578 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.06973, "high": 0.06993, "low": 0.06921, "close": 0.0698, "volume": 6201676.0, "close_time": 1770692399999, "quote_volume": 431415.86222, "trades": 4281, "taker_buy_base": 3374522.0, "taker_buy_quote": 234708.99713 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0698, "high": 0.07015, "low": 0.06851, "close": 0.06979, "volume": 8171904.0, "close_time": 1770695999999, "quote_volume": 568490.69814, "trades": 6155, "taker_buy_base": 4065047.0, "taker_buy_quote": 282675.53226 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.06978, "high": 0.07077, "low": 0.06975, "close": 0.07065, "volume": 2273934.0, "close_time": 1770699599999, "quote_volume": 159907.23011, "trades": 2725, "taker_buy_base": 1053212.0, "taker_buy_quote": 73989.34196 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.07066, "high": 0.07069, "low": 0.0686, "close": 0.07025, "volume": 9500706.0, "close_time": 1770703199999, "quote_volume": 660661.60715, "trades": 6099, "taker_buy_base": 6000276.0, "taker_buy_quote": 417257.02201 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.07021, "high": 0.07037, "low": 0.06855, "close": 0.06878, "volume": 3472073.0, "close_time": 1770706799999, "quote_volume": 241528.12847, "trades": 3876, "taker_buy_base": 1324547.0, "taker_buy_quote": 92100.02432 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.06879, "high": 0.06945, "low": 0.06875, "close": 0.06928, "volume": 1826924.0, "close_time": 1770710399999, "quote_volume": 126400.61494, "trades": 2072, "taker_buy_base": 1026854.0, "taker_buy_quote": 71039.16748 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.06929, "high": 0.06956, "low": 0.06878, "close": 0.06919, "volume": 1609109.0, "close_time": 1770713999999, "quote_volume": 111364.46314, "trades": 1849, "taker_buy_base": 729195.0, "taker_buy_quote": 50500.95242 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.06918, "high": 0.07034, "low": 0.06917, "close": 0.06996, "volume": 1707522.0, "close_time": 1770717599999, "quote_volume": 119396.19327, "trades": 1875, "taker_buy_base": 817850.0, "taker_buy_quote": 57225.15644 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.06997, "high": 0.07009, "low": 0.06923, "close": 0.06945, "volume": 2552526.0, "close_time": 1770721199999, "quote_volume": 177573.40928, "trades": 2190, "taker_buy_base": 1309968.0, "taker_buy_quote": 91094.20901 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.06944, "high": 0.06995, "low": 0.06931, "close": 0.06933, "volume": 1044214.0, "close_time": 1770724799999, "quote_volume": 72697.77349, "trades": 1320, "taker_buy_base": 442930.0, "taker_buy_quote": 30845.19802 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.06934, "high": 0.06973, "low": 0.06796, "close": 0.0681, "volume": 2854109.0, "close_time": 1770728399999, "quote_volume": 196319.10598, "trades": 2774, "taker_buy_base": 1165239.0, "taker_buy_quote": 80224.99586 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.06809, "high": 0.06868, "low": 0.06767, "close": 0.06842, "volume": 2727296.0, "close_time": 1770731999999, "quote_volume": 185609.80244, "trades": 3027, "taker_buy_base": 1397076.0, "taker_buy_quote": 95079.29117 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.06841, "high": 0.06948, "low": 0.06764, "close": 0.06819, "volume": 2715278.0, "close_time": 1770735599999, "quote_volume": 185681.55778, "trades": 4016, "taker_buy_base": 1306580.0, "taker_buy_quote": 89516.26103 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.06818, "high": 0.06941, "low": 0.06801, "close": 0.06907, "volume": 1907214.0, "close_time": 1770739199999, "quote_volume": 131005.11542, "trades": 3180, "taker_buy_base": 1276772.0, "taker_buy_quote": 87734.94395 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.06906, "high": 0.0698, "low": 0.06875, "close": 0.06952, "volume": 3461093.0, "close_time": 1770742799999, "quote_volume": 240184.66612, "trades": 3929, "taker_buy_base": 2188028.0, "taker_buy_quote": 151800.15306 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.06951, "high": 0.0705, "low": 0.0693, "close": 0.07047, "volume": 2649638.0, "close_time": 1770746399999, "quote_volume": 185402.95255, "trades": 2644, "taker_buy_base": 1405514.0, "taker_buy_quote": 98404.80831 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.07046, "high": 0.07058, "low": 0.06931, "close": 0.0696, "volume": 1536045.0, "close_time": 1770749999999, "quote_volume": 107433.12664, "trades": 2513, "taker_buy_base": 718372.0, "taker_buy_quote": 50225.97451 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.06957, "high": 0.0701, "low": 0.0694, "close": 0.06964, "volume": 1355967.0, "close_time": 1770753599999, "quote_volume": 94531.43948, "trades": 1904, "taker_buy_base": 720922.0, "taker_buy_quote": 50268.68572 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.06963, "high": 0.06986, "low": 0.06923, "close": 0.06926, "volume": 1197606.0, "close_time": 1770757199999, "quote_volume": 83214.34351, "trades": 1654, "taker_buy_base": 606507.0, "taker_buy_quote": 42141.83666 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.06925, "high": 0.06958, "low": 0.06882, "close": 0.06915, "volume": 995277.0, "close_time": 1770760799999, "quote_volume": 68829.19749, "trades": 1413, "taker_buy_base": 595630.0, "taker_buy_quote": 41206.26478 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.06916, "high": 0.06955, "low": 0.06912, "close": 0.06917, "volume": 958620.0, "close_time": 1770764399999, "quote_volume": 66479.2112, "trades": 1023, "taker_buy_base": 436905.0, "taker_buy_quote": 30288.94603 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.06918, "high": 0.06922, "low": 0.06866, "close": 0.06897, "volume": 1500129.0, "close_time": 1770767999999, "quote_volume": 103218.87452, "trades": 1053, "taker_buy_base": 1047805.0, "taker_buy_quote": 72088.4079 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.06896, "high": 0.06899, "low": 0.0686, "close": 0.06888, "volume": 332759.0, "close_time": 1770771599999, "quote_volume": 22885.90375, "trades": 663, "taker_buy_base": 167067.0, "taker_buy_quote": 11489.98657 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.06887, "high": 0.06923, "low": 0.06874, "close": 0.06885, "volume": 737237.0, "close_time": 1770775199999, "quote_volume": 50832.90468, "trades": 1090, "taker_buy_base": 469397.0, "taker_buy_quote": 32373.36844 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.06886, "high": 0.0694, "low": 0.06847, "close": 0.06873, "volume": 1048497.0, "close_time": 1770778799999, "quote_volume": 72267.19456, "trades": 1526, "taker_buy_base": 397264.0, "taker_buy_quote": 27406.33629 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.06873, "high": 0.06942, "low": 0.06847, "close": 0.06875, "volume": 1862912.0, "close_time": 1770782399999, "quote_volume": 128530.88667, "trades": 2126, "taker_buy_base": 1108928.0, "taker_buy_quote": 76511.78583 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.06876, "high": 0.06894, "low": 0.06771, "close": 0.06798, "volume": 1055014.0, "close_time": 1770785999999, "quote_volume": 72014.70496, "trades": 1954, "taker_buy_base": 477040.0, "taker_buy_quote": 32591.92561 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.068, "high": 0.06867, "low": 0.06529, "close": 0.06555, "volume": 12081212.0, "close_time": 1770789599999, "quote_volume": 805694.0286, "trades": 9852, "taker_buy_base": 5367211.0, "taker_buy_quote": 357378.63848 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.06558, "high": 0.06589, "low": 0.06399, "close": 0.06458, "volume": 8804165.0, "close_time": 1770793199999, "quote_volume": 569319.91696, "trades": 6057, "taker_buy_base": 4459203.0, "taker_buy_quote": 288522.51399 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.06458, "high": 0.06465, "low": 0.06421, "close": 0.06459, "volume": 1704367.0, "close_time": 1770796799999, "quote_volume": 109842.61371, "trades": 2061, "taker_buy_base": 1263200.0, "taker_buy_quote": 81420.76107 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.06462, "high": 0.06495, "low": 0.06443, "close": 0.06476, "volume": 1371875.0, "close_time": 1770800399999, "quote_volume": 88748.40468, "trades": 1780, "taker_buy_base": 819680.0, "taker_buy_quote": 53049.03823 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.06476, "high": 0.06479, "low": 0.06402, "close": 0.06418, "volume": 930522.0, "close_time": 1770803999999, "quote_volume": 59970.6321, "trades": 1169, "taker_buy_base": 481172.0, "taker_buy_quote": 30999.40975 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.06419, "high": 0.06422, "low": 0.06359, "close": 0.06361, "volume": 2063418.0, "close_time": 1770807599999, "quote_volume": 131602.62053, "trades": 1863, "taker_buy_base": 1086479.0, "taker_buy_quote": 69297.20397 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0636, "high": 0.06432, "low": 0.06337, "close": 0.06428, "volume": 2487316.0, "close_time": 1770811199999, "quote_volume": 158662.78168, "trades": 2078, "taker_buy_base": 1518410.0, "taker_buy_quote": 96952.47194 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.06429, "high": 0.06493, "low": 0.06416, "close": 0.06471, "volume": 1795359.0, "close_time": 1770814799999, "quote_volume": 116061.64734, "trades": 1719, "taker_buy_base": 800261.0, "taker_buy_quote": 51720.40145 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.06472, "high": 0.06532, "low": 0.06456, "close": 0.06523, "volume": 2772961.0, "close_time": 1770818399999, "quote_volume": 180235.68702, "trades": 2320, "taker_buy_base": 1770084.0, "taker_buy_quote": 114996.87903 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.06524, "high": 0.06694, "low": 0.0648, "close": 0.06484, "volume": 9141015.0, "close_time": 1770821999999, "quote_volume": 598980.10549, "trades": 7069, "taker_buy_base": 4068856.0, "taker_buy_quote": 266676.00441 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.06483, "high": 0.06611, "low": 0.06427, "close": 0.06578, "volume": 4636266.0, "close_time": 1770825599999, "quote_volume": 302052.6404, "trades": 5111, "taker_buy_base": 1804305.0, "taker_buy_quote": 117757.81949 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.06579, "high": 0.06659, "low": 0.06542, "close": 0.06579, "volume": 3113524.0, "close_time": 1770829199999, "quote_volume": 205544.70335, "trades": 3692, "taker_buy_base": 1388870.0, "taker_buy_quote": 91609.11238 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.06578, "high": 0.06688, "low": 0.06548, "close": 0.06666, "volume": 1333605.0, "close_time": 1770832799999, "quote_volume": 88488.25548, "trades": 2459, "taker_buy_base": 609786.0, "taker_buy_quote": 40447.09471 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.06667, "high": 0.06741, "low": 0.06649, "close": 0.06739, "volume": 2132823.0, "close_time": 1770836399999, "quote_volume": 142824.69081, "trades": 2230, "taker_buy_base": 1025081.0, "taker_buy_quote": 68738.06499 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0674, "high": 0.06779, "low": 0.06678, "close": 0.06696, "volume": 2138904.0, "close_time": 1770839999999, "quote_volume": 143867.24755, "trades": 2176, "taker_buy_base": 1336820.0, "taker_buy_quote": 89878.2647 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.06696, "high": 0.06699, "low": 0.06636, "close": 0.06674, "volume": 920383.0, "close_time": 1770843599999, "quote_volume": 61346.59185, "trades": 1242, "taker_buy_base": 512627.0, "taker_buy_quote": 34166.83784 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.06674, "high": 0.06689, "low": 0.06615, "close": 0.06617, "volume": 2219924.0, "close_time": 1770847199999, "quote_volume": 147647.33527, "trades": 1953, "taker_buy_base": 1148816.0, "taker_buy_quote": 76416.77012 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.06618, "high": 0.06623, "low": 0.0656, "close": 0.06571, "volume": 1116554.0, "close_time": 1770850799999, "quote_volume": 73621.07203, "trades": 908, "taker_buy_base": 640562.0, "taker_buy_quote": 42255.94158 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0657, "high": 0.06592, "low": 0.0653, "close": 0.06585, "volume": 930583.0, "close_time": 1770854399999, "quote_volume": 61034.46778, "trades": 1194, "taker_buy_base": 560578.0, "taker_buy_quote": 36763.16561 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.06584, "high": 0.06589, "low": 0.06521, "close": 0.06531, "volume": 920940.0, "close_time": 1770857999999, "quote_volume": 60226.7648, "trades": 1464, "taker_buy_base": 537183.0, "taker_buy_quote": 35127.27585 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.06533, "high": 0.06607, "low": 0.06533, "close": 0.0658, "volume": 792448.0, "close_time": 1770861599999, "quote_volume": 52123.24243, "trades": 1135, "taker_buy_base": 364174.0, "taker_buy_quote": 23943.57446 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.06581, "high": 0.06631, "low": 0.06574, "close": 0.06589, "volume": 655472.0, "close_time": 1770865199999, "quote_volume": 43295.84065, "trades": 1018, "taker_buy_base": 379702.0, "taker_buy_quote": 25069.98146 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0659, "high": 0.06605, "low": 0.06521, "close": 0.06535, "volume": 2232762.0, "close_time": 1770868799999, "quote_volume": 146339.47518, "trades": 1398, "taker_buy_base": 817296.0, "taker_buy_quote": 53532.13238 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.06534, "high": 0.06595, "low": 0.06528, "close": 0.06563, "volume": 678432.0, "close_time": 1770872399999, "quote_volume": 44561.38175, "trades": 1402, "taker_buy_base": 410219.0, "taker_buy_quote": 26937.92639 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.06564, "high": 0.06579, "low": 0.0652, "close": 0.06574, "volume": 684203.0, "close_time": 1770875999999, "quote_volume": 44821.0431, "trades": 1078, "taker_buy_base": 323425.0, "taker_buy_quote": 21188.12315 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.06575, "high": 0.06617, "low": 0.06575, "close": 0.06585, "volume": 606718.0, "close_time": 1770879599999, "quote_volume": 40022.17891, "trades": 1047, "taker_buy_base": 302666.0, "taker_buy_quote": 19968.93345 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.06585, "high": 0.06626, "low": 0.06577, "close": 0.06591, "volume": 856179.0, "close_time": 1770883199999, "quote_volume": 56459.95402, "trades": 1168, "taker_buy_base": 424005.0, "taker_buy_quote": 27958.38535 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.06592, "high": 0.06619, "low": 0.0655, "close": 0.06609, "volume": 838058.0, "close_time": 1770886799999, "quote_volume": 55189.17416, "trades": 1239, "taker_buy_base": 521183.0, "taker_buy_quote": 34328.03034 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.06611, "high": 0.06703, "low": 0.06601, "close": 0.06699, "volume": 1112716.0, "close_time": 1770890399999, "quote_volume": 74167.43595, "trades": 1485, "taker_buy_base": 378769.0, "taker_buy_quote": 25238.08446 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.06704, "high": 0.06717, "low": 0.0668, "close": 0.06706, "volume": 1061487.0, "close_time": 1770893999999, "quote_volume": 71127.4411, "trades": 911, "taker_buy_base": 528518.0, "taker_buy_quote": 35413.94441 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.06706, "high": 0.06726, "low": 0.0669, "close": 0.06716, "volume": 454919.0, "close_time": 1770897599999, "quote_volume": 30514.38921, "trades": 708, "taker_buy_base": 234630.0, "taker_buy_quote": 15747.53787 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.06717, "high": 0.06722, "low": 0.06647, "close": 0.06691, "volume": 2248810.0, "close_time": 1770901199999, "quote_volume": 150366.32425, "trades": 1267, "taker_buy_base": 1372783.0, "taker_buy_quote": 91770.55519 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.06689, "high": 0.06753, "low": 0.06666, "close": 0.0675, "volume": 1416589.0, "close_time": 1770904799999, "quote_volume": 94926.87788, "trades": 1523, "taker_buy_base": 786810.0, "taker_buy_quote": 52744.25128 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0675, "high": 0.06765, "low": 0.06661, "close": 0.06676, "volume": 2884751.0, "close_time": 1770908399999, "quote_volume": 193754.27633, "trades": 2364, "taker_buy_base": 1601496.0, "taker_buy_quote": 107399.47674 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.06677, "high": 0.06709, "low": 0.0664, "close": 0.06667, "volume": 1232765.0, "close_time": 1770911999999, "quote_volume": 82284.57218, "trades": 2205, "taker_buy_base": 474735.0, "taker_buy_quote": 31704.00378 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.06668, "high": 0.06675, "low": 0.0653, "close": 0.06539, "volume": 1855005.0, "close_time": 1770915599999, "quote_volume": 122394.15161, "trades": 3224, "taker_buy_base": 609726.0, "taker_buy_quote": 40213.50085 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.06538, "high": 0.0658, "low": 0.0653, "close": 0.06547, "volume": 596082.0, "close_time": 1770919199999, "quote_volume": 39067.59042, "trades": 1388, "taker_buy_base": 284154.0, "taker_buy_quote": 18628.78271 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.06548, "high": 0.06597, "low": 0.0654, "close": 0.06565, "volume": 532370.0, "close_time": 1770922799999, "quote_volume": 34945.1627, "trades": 1347, "taker_buy_base": 269545.0, "taker_buy_quote": 17699.39503 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.06564, "high": 0.06615, "low": 0.06541, "close": 0.06577, "volume": 607948.0, "close_time": 1770926399999, "quote_volume": 39960.05393, "trades": 1229, "taker_buy_base": 347589.0, "taker_buy_quote": 22834.79217 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.06578, "high": 0.06621, "low": 0.06571, "close": 0.06614, "volume": 1164211.0, "close_time": 1770929999999, "quote_volume": 76900.06044, "trades": 1266, "taker_buy_base": 508236.0, "taker_buy_quote": 33543.53879 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.06616, "high": 0.06667, "low": 0.06609, "close": 0.06622, "volume": 887710.0, "close_time": 1770933599999, "quote_volume": 58949.99524, "trades": 1135, "taker_buy_base": 482243.0, "taker_buy_quote": 32026.97816 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.06621, "high": 0.06684, "low": 0.06603, "close": 0.06673, "volume": 372244.0, "close_time": 1770937199999, "quote_volume": 24731.11354, "trades": 477, "taker_buy_base": 255529.0, "taker_buy_quote": 16980.60991 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.06673, "high": 0.0669, "low": 0.06656, "close": 0.06688, "volume": 472692.0, "close_time": 1770940799999, "quote_volume": 31568.67684, "trades": 760, "taker_buy_base": 213744.0, "taker_buy_quote": 14272.28036 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.06686, "high": 0.06705, "low": 0.06636, "close": 0.06651, "volume": 473034.0, "close_time": 1770944399999, "quote_volume": 31537.97488, "trades": 742, "taker_buy_base": 320461.0, "taker_buy_quote": 21362.17022 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.06651, "high": 0.06706, "low": 0.06643, "close": 0.06653, "volume": 761570.0, "close_time": 1770947999999, "quote_volume": 50846.37168, "trades": 937, "taker_buy_base": 347591.0, "taker_buy_quote": 23197.02706 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.06654, "high": 0.0668, "low": 0.06597, "close": 0.06631, "volume": 751299.0, "close_time": 1770951599999, "quote_volume": 49764.87017, "trades": 989, "taker_buy_base": 380602.0, "taker_buy_quote": 25201.15861 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0663, "high": 0.06644, "low": 0.06608, "close": 0.06626, "volume": 348556.0, "close_time": 1770955199999, "quote_volume": 23098.37345, "trades": 637, "taker_buy_base": 204560.0, "taker_buy_quote": 13551.74321 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.06621, "high": 0.06636, "low": 0.06579, "close": 0.06586, "volume": 1033185.0, "close_time": 1770958799999, "quote_volume": 68169.23833, "trades": 936, "taker_buy_base": 402637.0, "taker_buy_quote": 26586.48033 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.06586, "high": 0.06593, "low": 0.0656, "close": 0.06564, "volume": 582320.0, "close_time": 1770962399999, "quote_volume": 38300.42468, "trades": 722, "taker_buy_base": 441867.0, "taker_buy_quote": 29061.99779 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.06565, "high": 0.06613, "low": 0.06562, "close": 0.06608, "volume": 621396.0, "close_time": 1770965999999, "quote_volume": 40937.33487, "trades": 691, "taker_buy_base": 448379.0, "taker_buy_quote": 29549.48073 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.06608, "high": 0.06638, "low": 0.06593, "close": 0.06602, "volume": 466154.0, "close_time": 1770969599999, "quote_volume": 30839.07095, "trades": 587, "taker_buy_base": 247274.0, "taker_buy_quote": 16356.19265 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.06602, "high": 0.06658, "low": 0.06602, "close": 0.06634, "volume": 326893.0, "close_time": 1770973199999, "quote_volume": 21688.16884, "trades": 554, "taker_buy_base": 187133.0, "taker_buy_quote": 12411.99328 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.06634, "high": 0.0667, "low": 0.06624, "close": 0.06666, "volume": 544507.0, "close_time": 1770976799999, "quote_volume": 36158.84159, "trades": 589, "taker_buy_base": 406723.0, "taker_buy_quote": 27006.63756 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.06665, "high": 0.0668, "low": 0.06643, "close": 0.06643, "volume": 776387.0, "close_time": 1770980399999, "quote_volume": 51750.06187, "trades": 617, "taker_buy_base": 207943.0, "taker_buy_quote": 13865.76631 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.06642, "high": 0.06662, "low": 0.06621, "close": 0.06661, "volume": 617559.0, "close_time": 1770983999999, "quote_volume": 40992.39085, "trades": 662, "taker_buy_base": 464553.0, "taker_buy_quote": 30834.45935 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.06659, "high": 0.06689, "low": 0.06636, "close": 0.06659, "volume": 525260.0, "close_time": 1770987599999, "quote_volume": 35028.12529, "trades": 642, "taker_buy_base": 354752.0, "taker_buy_quote": 23660.23434 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.06659, "high": 0.06699, "low": 0.06642, "close": 0.06664, "volume": 891085.0, "close_time": 1770991199999, "quote_volume": 59427.9873, "trades": 1258, "taker_buy_base": 528896.0, "taker_buy_quote": 35274.62171 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.06664, "high": 0.06871, "low": 0.06648, "close": 0.06856, "volume": 6776788.0, "close_time": 1770994799999, "quote_volume": 458847.595, "trades": 4167, "taker_buy_base": 4592108.0, "taker_buy_quote": 310490.89143 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0686, "high": 0.0696, "low": 0.06805, "close": 0.06951, "volume": 6495300.0, "close_time": 1770998399999, "quote_volume": 446148.20262, "trades": 5092, "taker_buy_base": 2338833.0, "taker_buy_quote": 161074.89542 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.06952, "high": 0.07011, "low": 0.06936, "close": 0.07001, "volume": 2215506.0, "close_time": 1771001999999, "quote_volume": 154728.46276, "trades": 1955, "taker_buy_base": 1017527.0, "taker_buy_quote": 71053.92285 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.07001, "high": 0.07018, "low": 0.06961, "close": 0.07005, "volume": 4527570.0, "close_time": 1771005599999, "quote_volume": 316620.76577, "trades": 3288, "taker_buy_base": 2256773.0, "taker_buy_quote": 157813.47272 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.07006, "high": 0.07025, "low": 0.06981, "close": 0.06984, "volume": 1667913.0, "close_time": 1771009199999, "quote_volume": 116867.4562, "trades": 1428, "taker_buy_base": 589847.0, "taker_buy_quote": 41330.45302 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.06985, "high": 0.07023, "low": 0.06981, "close": 0.07007, "volume": 1670769.0, "close_time": 1771012799999, "quote_volume": 117062.52484, "trades": 1593, "taker_buy_base": 567870.0, "taker_buy_quote": 39771.21985 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.07009, "high": 0.07017, "low": 0.06951, "close": 0.06963, "volume": 4107882.0, "close_time": 1771016399999, "quote_volume": 287581.23569, "trades": 3182, "taker_buy_base": 1771258.0, "taker_buy_quote": 123994.86359 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.06963, "high": 0.06995, "low": 0.0694, "close": 0.06952, "volume": 554144.0, "close_time": 1771019999999, "quote_volume": 38607.29619, "trades": 828, "taker_buy_base": 253106.0, "taker_buy_quote": 17633.04542 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0695, "high": 0.06956, "low": 0.06913, "close": 0.06916, "volume": 478181.0, "close_time": 1771023599999, "quote_volume": 33181.7228, "trades": 601, "taker_buy_base": 308514.0, "taker_buy_quote": 21410.76238 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.06915, "high": 0.06926, "low": 0.06898, "close": 0.069, "volume": 594235.0, "close_time": 1771027199999, "quote_volume": 41044.47179, "trades": 992, "taker_buy_base": 287750.0, "taker_buy_quote": 19880.3783 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.06901, "high": 0.06999, "low": 0.06897, "close": 0.06957, "volume": 1271489.0, "close_time": 1771030799999, "quote_volume": 88374.79811, "trades": 1626, "taker_buy_base": 625477.0, "taker_buy_quote": 43432.76752 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.06957, "high": 0.06957, "low": 0.06897, "close": 0.06898, "volume": 521856.0, "close_time": 1771034399999, "quote_volume": 36136.60112, "trades": 756, "taker_buy_base": 283797.0, "taker_buy_quote": 19649.00243 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.06897, "high": 0.06897, "low": 0.06851, "close": 0.06857, "volume": 565274.0, "close_time": 1771037999999, "quote_volume": 38835.48769, "trades": 663, "taker_buy_base": 348396.0, "taker_buy_quote": 23932.42812 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.06856, "high": 0.0686, "low": 0.06807, "close": 0.06816, "volume": 2295333.0, "close_time": 1771041599999, "quote_volume": 156689.72066, "trades": 1036, "taker_buy_base": 742456.0, "taker_buy_quote": 50706.24661 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.06814, "high": 0.06824, "low": 0.06764, "close": 0.06786, "volume": 2440035.0, "close_time": 1771045199999, "quote_volume": 165605.43188, "trades": 1076, "taker_buy_base": 961555.0, "taker_buy_quote": 65298.59494 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.06787, "high": 0.06814, "low": 0.06771, "close": 0.06782, "volume": 1604645.0, "close_time": 1771048799999, "quote_volume": 108920.60351, "trades": 753, "taker_buy_base": 1015520.0, "taker_buy_quote": 68890.74557 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.06781, "high": 0.06795, "low": 0.0677, "close": 0.06781, "volume": 265949.0, "close_time": 1771052399999, "quote_volume": 18040.67473, "trades": 256, "taker_buy_base": 228437.0, "taker_buy_quote": 15495.06557 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.06782, "high": 0.06824, "low": 0.06779, "close": 0.06824, "volume": 258477.0, "close_time": 1771055999999, "quote_volume": 17580.3563, "trades": 362, "taker_buy_base": 179505.0, "taker_buy_quote": 12212.29906 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.06824, "high": 0.06868, "low": 0.0682, "close": 0.06865, "volume": 1584892.0, "close_time": 1771059599999, "quote_volume": 108535.16451, "trades": 1121, "taker_buy_base": 898978.0, "taker_buy_quote": 61544.96733 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.06865, "high": 0.06893, "low": 0.06864, "close": 0.06884, "volume": 254168.0, "close_time": 1771063199999, "quote_volume": 17474.61181, "trades": 286, "taker_buy_base": 77499.0, "taker_buy_quote": 5331.01455 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.06883, "high": 0.06883, "low": 0.06869, "close": 0.06881, "volume": 114100.0, "close_time": 1771066799999, "quote_volume": 7844.99397, "trades": 210, "taker_buy_base": 56665.0, "taker_buy_quote": 3895.81546 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.06879, "high": 0.06922, "low": 0.06872, "close": 0.06892, "volume": 461069.0, "close_time": 1771070399999, "quote_volume": 31791.2815, "trades": 648, "taker_buy_base": 165781.0, "taker_buy_quote": 11433.79407 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.06893, "high": 0.06894, "low": 0.06808, "close": 0.06812, "volume": 738530.0, "close_time": 1771073999999, "quote_volume": 50576.94164, "trades": 787, "taker_buy_base": 519472.0, "taker_buy_quote": 35565.16568 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.06811, "high": 0.06851, "low": 0.06802, "close": 0.06839, "volume": 650238.0, "close_time": 1771077599999, "quote_volume": 44364.14198, "trades": 746, "taker_buy_base": 468866.0, "taker_buy_quote": 31989.73554 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.06838, "high": 0.06911, "low": 0.06836, "close": 0.06907, "volume": 758556.0, "close_time": 1771081199999, "quote_volume": 52129.10108, "trades": 710, "taker_buy_base": 531090.0, "taker_buy_quote": 36484.20199 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.06908, "high": 0.06916, "low": 0.06875, "close": 0.06897, "volume": 340697.0, "close_time": 1771084799999, "quote_volume": 23488.97653, "trades": 489, "taker_buy_base": 151557.0, "taker_buy_quote": 10446.43209 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.06898, "high": 0.06943, "low": 0.06874, "close": 0.0692, "volume": 887501.0, "close_time": 1771088399999, "quote_volume": 61310.58102, "trades": 1232, "taker_buy_base": 459029.0, "taker_buy_quote": 31718.35847 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.06919, "high": 0.06923, "low": 0.06872, "close": 0.06875, "volume": 604839.0, "close_time": 1771091999999, "quote_volume": 41705.52715, "trades": 919, "taker_buy_base": 262457.0, "taker_buy_quote": 18089.65201 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.06875, "high": 0.06883, "low": 0.06862, "close": 0.06878, "volume": 546671.0, "close_time": 1771095599999, "quote_volume": 37572.10579, "trades": 412, "taker_buy_base": 417925.0, "taker_buy_quote": 28722.07765 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.06881, "high": 0.06931, "low": 0.06871, "close": 0.06927, "volume": 771319.0, "close_time": 1771099199999, "quote_volume": 53270.81292, "trades": 809, "taker_buy_base": 541916.0, "taker_buy_quote": 37448.54943 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.06928, "high": 0.06985, "low": 0.06928, "close": 0.06976, "volume": 1261621.0, "close_time": 1771102799999, "quote_volume": 87765.90082, "trades": 1128, "taker_buy_base": 296170.0, "taker_buy_quote": 20599.38215 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.06978, "high": 0.07046, "low": 0.06959, "close": 0.0703, "volume": 777230.0, "close_time": 1771106399999, "quote_volume": 54406.88755, "trades": 833, "taker_buy_base": 327092.0, "taker_buy_quote": 22915.20009 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.07029, "high": 0.07083, "low": 0.0701, "close": 0.07044, "volume": 864445.0, "close_time": 1771109999999, "quote_volume": 60915.13102, "trades": 628, "taker_buy_base": 371756.0, "taker_buy_quote": 26195.99578 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.07043, "high": 0.07063, "low": 0.07037, "close": 0.07046, "volume": 254222.0, "close_time": 1771113599999, "quote_volume": 17915.44709, "trades": 417, "taker_buy_base": 148414.0, "taker_buy_quote": 10459.89133 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.07045, "high": 0.07065, "low": 0.06928, "close": 0.0695, "volume": 1663685.0, "close_time": 1771117199999, "quote_volume": 115975.33333, "trades": 1601, "taker_buy_base": 796887.0, "taker_buy_quote": 55455.33196 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0695, "high": 0.0697, "low": 0.06908, "close": 0.06931, "volume": 1062467.0, "close_time": 1771120799999, "quote_volume": 73730.92477, "trades": 1137, "taker_buy_base": 451345.0, "taker_buy_quote": 31332.91396 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.06932, "high": 0.06958, "low": 0.06904, "close": 0.06936, "volume": 497031.0, "close_time": 1771124399999, "quote_volume": 34444.47974, "trades": 651, "taker_buy_base": 287641.0, "taker_buy_quote": 19926.10968 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.06936, "high": 0.06953, "low": 0.06872, "close": 0.06885, "volume": 1689454.0, "close_time": 1771127999999, "quote_volume": 116548.65216, "trades": 2056, "taker_buy_base": 813045.0, "taker_buy_quote": 56062.28632 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.06885, "high": 0.06906, "low": 0.06853, "close": 0.06867, "volume": 1403318.0, "close_time": 1771131599999, "quote_volume": 96612.71346, "trades": 1902, "taker_buy_base": 941466.0, "taker_buy_quote": 64824.24034 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.06868, "high": 0.06896, "low": 0.0686, "close": 0.06879, "volume": 704149.0, "close_time": 1771135199999, "quote_volume": 48458.37785, "trades": 980, "taker_buy_base": 500363.0, "taker_buy_quote": 34433.18883 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.06879, "high": 0.06882, "low": 0.06852, "close": 0.06861, "volume": 580263.0, "close_time": 1771138799999, "quote_volume": 39848.76381, "trades": 713, "taker_buy_base": 313497.0, "taker_buy_quote": 21534.68668 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.06861, "high": 0.0687, "low": 0.06804, "close": 0.06817, "volume": 1546134.0, "close_time": 1771142399999, "quote_volume": 105632.96382, "trades": 2238, "taker_buy_base": 985754.0, "taker_buy_quote": 67356.5039 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.06818, "high": 0.0686, "low": 0.06761, "close": 0.06778, "volume": 806212.0, "close_time": 1771145999999, "quote_volume": 54945.98841, "trades": 1157, "taker_buy_base": 388845.0, "taker_buy_quote": 26449.22959 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.06779, "high": 0.06819, "low": 0.06764, "close": 0.06781, "volume": 567194.0, "close_time": 1771149599999, "quote_volume": 38495.99174, "trades": 922, "taker_buy_base": 366393.0, "taker_buy_quote": 24876.90792 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0678, "high": 0.06783, "low": 0.06718, "close": 0.06721, "volume": 1453583.0, "close_time": 1771153199999, "quote_volume": 98016.44931, "trades": 2330, "taker_buy_base": 865410.0, "taker_buy_quote": 58374.6748 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.06722, "high": 0.06758, "low": 0.06722, "close": 0.06741, "volume": 298506.0, "close_time": 1771156799999, "quote_volume": 20137.44173, "trades": 490, "taker_buy_base": 203830.0, "taker_buy_quote": 13750.00855 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.06741, "high": 0.06808, "low": 0.06724, "close": 0.06724, "volume": 1395052.0, "close_time": 1771160399999, "quote_volume": 94420.34106, "trades": 1399, "taker_buy_base": 516756.0, "taker_buy_quote": 34974.63465 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.06724, "high": 0.06759, "low": 0.06689, "close": 0.06702, "volume": 898329.0, "close_time": 1771163999999, "quote_volume": 60432.97312, "trades": 1548, "taker_buy_base": 407864.0, "taker_buy_quote": 27454.03089 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.06702, "high": 0.06721, "low": 0.06675, "close": 0.06682, "volume": 823208.0, "close_time": 1771167599999, "quote_volume": 55090.4983, "trades": 1167, "taker_buy_base": 393177.0, "taker_buy_quote": 26314.19247 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0668, "high": 0.0669, "low": 0.06658, "close": 0.06662, "volume": 445861.0, "close_time": 1771171199999, "quote_volume": 29760.28177, "trades": 840, "taker_buy_base": 319626.0, "taker_buy_quote": 21339.08893 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.06662, "high": 0.06664, "low": 0.06621, "close": 0.06641, "volume": 637303.0, "close_time": 1771174799999, "quote_volume": 42341.60087, "trades": 882, "taker_buy_base": 435066.0, "taker_buy_quote": 28900.41953 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.06642, "high": 0.06649, "low": 0.06574, "close": 0.06603, "volume": 874861.0, "close_time": 1771178399999, "quote_volume": 57824.54135, "trades": 1507, "taker_buy_base": 413328.0, "taker_buy_quote": 27338.12319 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.06602, "high": 0.06656, "low": 0.06586, "close": 0.06609, "volume": 922893.0, "close_time": 1771181999999, "quote_volume": 61116.98852, "trades": 1493, "taker_buy_base": 540180.0, "taker_buy_quote": 35759.28033 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.06608, "high": 0.06627, "low": 0.06592, "close": 0.06597, "volume": 291696.0, "close_time": 1771185599999, "quote_volume": 19266.48106, "trades": 805, "taker_buy_base": 123774.0, "taker_buy_quote": 8175.27813 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.06596, "high": 0.06621, "low": 0.06584, "close": 0.06596, "volume": 297889.0, "close_time": 1771189199999, "quote_volume": 19678.27374, "trades": 518, "taker_buy_base": 122483.0, "taker_buy_quote": 8092.57785 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.06596, "high": 0.066, "low": 0.06578, "close": 0.06586, "volume": 447433.0, "close_time": 1771192799999, "quote_volume": 29483.49381, "trades": 586, "taker_buy_base": 339492.0, "taker_buy_quote": 22372.72007 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.06583, "high": 0.06617, "low": 0.06577, "close": 0.06617, "volume": 306062.0, "close_time": 1771196399999, "quote_volume": 20176.74154, "trades": 292, "taker_buy_base": 226569.0, "taker_buy_quote": 14933.76101 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.06615, "high": 0.06665, "low": 0.06605, "close": 0.06665, "volume": 687792.0, "close_time": 1771199999999, "quote_volume": 45620.53863, "trades": 938, "taker_buy_base": 224412.0, "taker_buy_quote": 14898.08054 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.06665, "high": 0.06681, "low": 0.06655, "close": 0.06681, "volume": 161704.0, "close_time": 1771203599999, "quote_volume": 10782.6239, "trades": 404, "taker_buy_base": 94995.0, "taker_buy_quote": 6335.1665 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.06681, "high": 0.067, "low": 0.06678, "close": 0.06698, "volume": 227673.0, "close_time": 1771207199999, "quote_volume": 15226.8308, "trades": 497, "taker_buy_base": 100749.0, "taker_buy_quote": 6738.29754 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.06697, "high": 0.06709, "low": 0.06694, "close": 0.06702, "volume": 255372.0, "close_time": 1771210799999, "quote_volume": 17117.91966, "trades": 374, "taker_buy_base": 99980.0, "taker_buy_quote": 6702.2817 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.06703, "high": 0.0671, "low": 0.06671, "close": 0.06675, "volume": 260924.0, "close_time": 1771214399999, "quote_volume": 17455.81601, "trades": 294, "taker_buy_base": 62852.0, "taker_buy_quote": 4202.74395 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.06676, "high": 0.06761, "low": 0.06676, "close": 0.06756, "volume": 386105.0, "close_time": 1771217999999, "quote_volume": 25985.68491, "trades": 483, "taker_buy_base": 205901.0, "taker_buy_quote": 13845.60388 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.06756, "high": 0.0676, "low": 0.06687, "close": 0.0669, "volume": 446102.0, "close_time": 1771221599999, "quote_volume": 29968.68904, "trades": 528, "taker_buy_base": 234375.0, "taker_buy_quote": 15728.95203 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0669, "high": 0.06735, "low": 0.0669, "close": 0.06722, "volume": 222738.0, "close_time": 1771225199999, "quote_volume": 14956.97109, "trades": 380, "taker_buy_base": 173020.0, "taker_buy_quote": 11620.10506 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.06721, "high": 0.0675, "low": 0.06712, "close": 0.06725, "volume": 363485.0, "close_time": 1771228799999, "quote_volume": 24483.28323, "trades": 418, "taker_buy_base": 157401.0, "taker_buy_quote": 10602.73777 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.06725, "high": 0.06755, "low": 0.067, "close": 0.0673, "volume": 380793.0, "close_time": 1771232399999, "quote_volume": 25610.20293, "trades": 540, "taker_buy_base": 236457.0, "taker_buy_quote": 15897.84338 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.06732, "high": 0.06739, "low": 0.067, "close": 0.06713, "volume": 907382.0, "close_time": 1771235999999, "quote_volume": 60967.57992, "trades": 824, "taker_buy_base": 580359.0, "taker_buy_quote": 38984.75416 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.06712, "high": 0.06733, "low": 0.06706, "close": 0.06716, "volume": 125907.0, "close_time": 1771239599999, "quote_volume": 8464.44809, "trades": 236, "taker_buy_base": 90157.0, "taker_buy_quote": 6060.81109 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.06715, "high": 0.06786, "low": 0.06711, "close": 0.06778, "volume": 807636.0, "close_time": 1771243199999, "quote_volume": 54490.27119, "trades": 819, "taker_buy_base": 383723.0, "taker_buy_quote": 25890.3507 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.06777, "high": 0.06828, "low": 0.06752, "close": 0.0682, "volume": 770375.0, "close_time": 1771246799999, "quote_volume": 52370.25754, "trades": 1203, "taker_buy_base": 486814.0, "taker_buy_quote": 33095.01638 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0682, "high": 0.06847, "low": 0.06717, "close": 0.0674, "volume": 1057108.0, "close_time": 1771250399999, "quote_volume": 71507.28052, "trades": 1723, "taker_buy_base": 395828.0, "taker_buy_quote": 26771.57837 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.06739, "high": 0.06767, "low": 0.06724, "close": 0.06739, "volume": 470657.0, "close_time": 1771253999999, "quote_volume": 31750.06211, "trades": 1054, "taker_buy_base": 258123.0, "taker_buy_quote": 17412.37103 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.06741, "high": 0.06766, "low": 0.06599, "close": 0.06621, "volume": 2025111.0, "close_time": 1771257599999, "quote_volume": 134530.24496, "trades": 3011, "taker_buy_base": 1151778.0, "taker_buy_quote": 76454.38825 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.06622, "high": 0.06692, "low": 0.0662, "close": 0.06663, "volume": 885656.0, "close_time": 1771261199999, "quote_volume": 59010.24669, "trades": 1321, "taker_buy_base": 506586.0, "taker_buy_quote": 33750.55693 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.06663, "high": 0.06687, "low": 0.06641, "close": 0.06664, "volume": 369534.0, "close_time": 1771264799999, "quote_volume": 24625.68051, "trades": 594, "taker_buy_base": 151735.0, "taker_buy_quote": 10111.18561 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.06663, "high": 0.06697, "low": 0.06656, "close": 0.06658, "volume": 240500.0, "close_time": 1771268399999, "quote_volume": 16056.85187, "trades": 507, "taker_buy_base": 143695.0, "taker_buy_quote": 9590.62702 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.06659, "high": 0.06684, "low": 0.06645, "close": 0.06661, "volume": 658249.0, "close_time": 1771271999999, "quote_volume": 43865.26067, "trades": 701, "taker_buy_base": 453869.0, "taker_buy_quote": 30245.13306 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.06662, "high": 0.06692, "low": 0.06662, "close": 0.0669, "volume": 468034.0, "close_time": 1771275599999, "quote_volume": 31240.79153, "trades": 588, "taker_buy_base": 354103.0, "taker_buy_quote": 23638.23141 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.06689, "high": 0.06712, "low": 0.06663, "close": 0.06708, "volume": 350376.0, "close_time": 1771279199999, "quote_volume": 23410.67598, "trades": 515, "taker_buy_base": 226688.0, "taker_buy_quote": 15145.34944 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.06707, "high": 0.06712, "low": 0.06682, "close": 0.06686, "volume": 338654.0, "close_time": 1771282799999, "quote_volume": 22668.63549, "trades": 382, "taker_buy_base": 195755.0, "taker_buy_quote": 13104.01881 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.06682, "high": 0.06705, "low": 0.06681, "close": 0.067, "volume": 189521.0, "close_time": 1771286399999, "quote_volume": 12690.07331, "trades": 291, "taker_buy_base": 145801.0, "taker_buy_quote": 9762.04315 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.06701, "high": 0.06726, "low": 0.06691, "close": 0.06705, "volume": 292603.0, "close_time": 1771289999999, "quote_volume": 19621.50421, "trades": 547, "taker_buy_base": 194646.0, "taker_buy_quote": 13051.35649 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.06706, "high": 0.06719, "low": 0.06691, "close": 0.06704, "volume": 303015.0, "close_time": 1771293599999, "quote_volume": 20317.29872, "trades": 357, "taker_buy_base": 224811.0, "taker_buy_quote": 15072.42576 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.06703, "high": 0.06733, "low": 0.0668, "close": 0.06708, "volume": 481676.0, "close_time": 1771297199999, "quote_volume": 32309.7821, "trades": 558, "taker_buy_base": 397275.0, "taker_buy_quote": 26648.86068 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.06707, "high": 0.06707, "low": 0.06673, "close": 0.06689, "volume": 321212.0, "close_time": 1771300799999, "quote_volume": 21478.39089, "trades": 483, "taker_buy_base": 240807.0, "taker_buy_quote": 16102.46736 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0669, "high": 0.06695, "low": 0.06672, "close": 0.06694, "volume": 273676.0, "close_time": 1771304399999, "quote_volume": 18297.71657, "trades": 342, "taker_buy_base": 194158.0, "taker_buy_quote": 12979.70767 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.06695, "high": 0.0671, "low": 0.06674, "close": 0.06708, "volume": 164668.0, "close_time": 1771307999999, "quote_volume": 11011.79088, "trades": 364, "taker_buy_base": 66890.0, "taker_buy_quote": 4474.55596 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0671, "high": 0.06726, "low": 0.0671, "close": 0.06716, "volume": 170960.0, "close_time": 1771311599999, "quote_volume": 11487.29003, "trades": 380, "taker_buy_base": 102413.0, "taker_buy_quote": 6881.44037 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.06715, "high": 0.06716, "low": 0.0669, "close": 0.06696, "volume": 297515.0, "close_time": 1771315199999, "quote_volume": 19940.43713, "trades": 404, "taker_buy_base": 226101.0, "taker_buy_quote": 15153.45173 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.06697, "high": 0.06711, "low": 0.06671, "close": 0.06689, "volume": 433581.0, "close_time": 1771318799999, "quote_volume": 29023.37424, "trades": 395, "taker_buy_base": 324204.0, "taker_buy_quote": 21705.42266 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0669, "high": 0.06708, "low": 0.06682, "close": 0.06707, "volume": 194749.0, "close_time": 1771322399999, "quote_volume": 13035.39196, "trades": 298, "taker_buy_base": 123883.0, "taker_buy_quote": 8291.87571 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.06707, "high": 0.0679, "low": 0.06687, "close": 0.06777, "volume": 1006229.0, "close_time": 1771325999999, "quote_volume": 67915.5601, "trades": 966, "taker_buy_base": 627845.0, "taker_buy_quote": 42361.5245 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.06776, "high": 0.06845, "low": 0.06776, "close": 0.06823, "volume": 639156.0, "close_time": 1771329599999, "quote_volume": 43542.24158, "trades": 903, "taker_buy_base": 240660.0, "taker_buy_quote": 16400.54154 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.06824, "high": 0.0686, "low": 0.0682, "close": 0.06821, "volume": 460863.0, "close_time": 1771333199999, "quote_volume": 31548.30292, "trades": 636, "taker_buy_base": 109388.0, "taker_buy_quote": 7489.93172 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.06822, "high": 0.0691, "low": 0.06812, "close": 0.06877, "volume": 831277.0, "close_time": 1771336799999, "quote_volume": 57077.55947, "trades": 1139, "taker_buy_base": 456818.0, "taker_buy_quote": 31329.23265 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.06878, "high": 0.06894, "low": 0.06758, "close": 0.06764, "volume": 1249095.0, "close_time": 1771340399999, "quote_volume": 85259.43656, "trades": 2051, "taker_buy_base": 561587.0, "taker_buy_quote": 38326.33527 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.06763, "high": 0.06796, "low": 0.0672, "close": 0.0675, "volume": 872437.0, "close_time": 1771343999999, "quote_volume": 58894.49195, "trades": 1734, "taker_buy_base": 405330.0, "taker_buy_quote": 27381.2275 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.06751, "high": 0.068, "low": 0.06646, "close": 0.06647, "volume": 2390263.0, "close_time": 1771347599999, "quote_volume": 160592.14846, "trades": 2688, "taker_buy_base": 1678470.0, "taker_buy_quote": 112704.86169 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.06645, "high": 0.06671, "low": 0.0652, "close": 0.06531, "volume": 3429535.0, "close_time": 1771351199999, "quote_volume": 225908.3552, "trades": 4324, "taker_buy_base": 2107874.0, "taker_buy_quote": 138768.3034 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0653, "high": 0.06566, "low": 0.06512, "close": 0.06527, "volume": 2163048.0, "close_time": 1771354799999, "quote_volume": 141408.14206, "trades": 3662, "taker_buy_base": 1488694.0, "taker_buy_quote": 97337.01198 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.06528, "high": 0.06531, "low": 0.06357, "close": 0.06395, "volume": 4403210.0, "close_time": 1771358399999, "quote_volume": 284317.73455, "trades": 5665, "taker_buy_base": 2989942.0, "taker_buy_quote": 193054.25251 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.06396, "high": 0.06413, "low": 0.06302, "close": 0.06352, "volume": 5239959.0, "close_time": 1771361999999, "quote_volume": 332514.49441, "trades": 7012, "taker_buy_base": 2878976.0, "taker_buy_quote": 182608.44582 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.06351, "high": 0.06412, "low": 0.0635, "close": 0.0637, "volume": 3146380.0, "close_time": 1771365599999, "quote_volume": 200853.27243, "trades": 3044, "taker_buy_base": 1916731.0, "taker_buy_quote": 122323.8527 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.06371, "high": 0.0638, "low": 0.06342, "close": 0.06359, "volume": 1868147.0, "close_time": 1771369199999, "quote_volume": 118845.98437, "trades": 1864, "taker_buy_base": 1128853.0, "taker_buy_quote": 71810.41308 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.06359, "high": 0.06359, "low": 0.06286, "close": 0.06288, "volume": 1965125.0, "close_time": 1771372799999, "quote_volume": 124271.52474, "trades": 1746, "taker_buy_base": 1175815.0, "taker_buy_quote": 74359.21753 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.06288, "high": 0.06303, "low": 0.06195, "close": 0.06205, "volume": 5574830.0, "close_time": 1771376399999, "quote_volume": 348934.94564, "trades": 4241, "taker_buy_base": 3097586.0, "taker_buy_quote": 193929.13141 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.06204, "high": 0.06217, "low": 0.06119, "close": 0.06131, "volume": 3442258.0, "close_time": 1771379999999, "quote_volume": 211815.95938, "trades": 3124, "taker_buy_base": 2235518.0, "taker_buy_quote": 137590.82505 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0613, "high": 0.062, "low": 0.06025, "close": 0.06189, "volume": 7285812.0, "close_time": 1771383599999, "quote_volume": 443987.66204, "trades": 5190, "taker_buy_base": 4472201.0, "taker_buy_quote": 272597.24328 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.06191, "high": 0.06242, "low": 0.06174, "close": 0.06222, "volume": 1821415.0, "close_time": 1771387199999, "quote_volume": 113123.49619, "trades": 1691, "taker_buy_base": 951566.0, "taker_buy_quote": 59088.5667 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.06221, "high": 0.06293, "low": 0.06216, "close": 0.06286, "volume": 2275339.0, "close_time": 1771390799999, "quote_volume": 142382.38589, "trades": 1367, "taker_buy_base": 1482512.0, "taker_buy_quote": 92742.04604 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.06289, "high": 0.0633, "low": 0.06255, "close": 0.06314, "volume": 670545.0, "close_time": 1771394399999, "quote_volume": 42231.30421, "trades": 746, "taker_buy_base": 265829.0, "taker_buy_quote": 16736.52073 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.06314, "high": 0.0633, "low": 0.06284, "close": 0.06301, "volume": 571222.0, "close_time": 1771397999999, "quote_volume": 36046.92549, "trades": 739, "taker_buy_base": 207737.0, "taker_buy_quote": 13105.68305 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.06302, "high": 0.06345, "low": 0.06297, "close": 0.06345, "volume": 331470.0, "close_time": 1771401599999, "quote_volume": 20960.18842, "trades": 569, "taker_buy_base": 185218.0, "taker_buy_quote": 11709.26333 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.06344, "high": 0.06516, "low": 0.06342, "close": 0.06516, "volume": 2926952.0, "close_time": 1771405199999, "quote_volume": 188576.99022, "trades": 2816, "taker_buy_base": 863353.0, "taker_buy_quote": 55657.69934 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.06518, "high": 0.06554, "low": 0.06477, "close": 0.06526, "volume": 1359491.0, "close_time": 1771408799999, "quote_volume": 88628.07303, "trades": 1460, "taker_buy_base": 697817.0, "taker_buy_quote": 45492.06914 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.06526, "high": 0.06668, "low": 0.06526, "close": 0.06624, "volume": 5877682.0, "close_time": 1771412399999, "quote_volume": 388832.86123, "trades": 3737, "taker_buy_base": 1988056.0, "taker_buy_quote": 131483.79669 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.06627, "high": 0.06716, "low": 0.06602, "close": 0.06688, "volume": 2185301.0, "close_time": 1771415999999, "quote_volume": 145631.94526, "trades": 2318, "taker_buy_base": 749114.0, "taker_buy_quote": 49978.77842 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.06687, "high": 0.06733, "low": 0.0668, "close": 0.06721, "volume": 1052983.0, "close_time": 1771419599999, "quote_volume": 70726.92109, "trades": 1078, "taker_buy_base": 429859.0, "taker_buy_quote": 28870.6882 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.06725, "high": 0.0675, "low": 0.06608, "close": 0.06622, "volume": 2583310.0, "close_time": 1771423199999, "quote_volume": 173006.70936, "trades": 1230, "taker_buy_base": 825533.0, "taker_buy_quote": 55222.28333 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.06624, "high": 0.06639, "low": 0.06511, "close": 0.06554, "volume": 2231881.0, "close_time": 1771426799999, "quote_volume": 146311.97212, "trades": 2137, "taker_buy_base": 1248948.0, "taker_buy_quote": 81876.57237 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.06555, "high": 0.06634, "low": 0.06544, "close": 0.06593, "volume": 667338.0, "close_time": 1771430399999, "quote_volume": 43938.43454, "trades": 1122, "taker_buy_base": 293735.0, "taker_buy_quote": 19348.11946 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.06593, "high": 0.06605, "low": 0.06506, "close": 0.06513, "volume": 810813.0, "close_time": 1771433999999, "quote_volume": 53188.18362, "trades": 1118, "taker_buy_base": 296732.0, "taker_buy_quote": 19448.04919 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0651, "high": 0.0656, "low": 0.065, "close": 0.06502, "volume": 618773.0, "close_time": 1771437599999, "quote_volume": 40347.31498, "trades": 669, "taker_buy_base": 282442.0, "taker_buy_quote": 18419.16907 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.065, "high": 0.06513, "low": 0.06435, "close": 0.06457, "volume": 898810.0, "close_time": 1771441199999, "quote_volume": 58179.82684, "trades": 989, "taker_buy_base": 541655.0, "taker_buy_quote": 35060.63063 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.06455, "high": 0.06508, "low": 0.0645, "close": 0.0647, "volume": 1200675.0, "close_time": 1771444799999, "quote_volume": 77786.97397, "trades": 1280, "taker_buy_base": 606116.0, "taker_buy_quote": 39271.30609 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.06465, "high": 0.06586, "low": 0.06459, "close": 0.06569, "volume": 4522596.0, "close_time": 1771448399999, "quote_volume": 295185.08014, "trades": 1764, "taker_buy_base": 2952257.0, "taker_buy_quote": 192563.34593 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.06569, "high": 0.0663, "low": 0.06556, "close": 0.06627, "volume": 1257094.0, "close_time": 1771451999999, "quote_volume": 82953.05009, "trades": 1306, "taker_buy_base": 438969.0, "taker_buy_quote": 28964.16046 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.06627, "high": 0.06688, "low": 0.06623, "close": 0.06682, "volume": 1512096.0, "close_time": 1771455599999, "quote_volume": 100612.10419, "trades": 1422, "taker_buy_base": 627143.0, "taker_buy_quote": 41755.71292 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.06679, "high": 0.06679, "low": 0.06589, "close": 0.06606, "volume": 2003870.0, "close_time": 1771459199999, "quote_volume": 132985.62245, "trades": 1862, "taker_buy_base": 876975.0, "taker_buy_quote": 58200.73662 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.06606, "high": 0.06708, "low": 0.06598, "close": 0.06673, "volume": 1016680.0, "close_time": 1771462799999, "quote_volume": 67605.38891, "trades": 1367, "taker_buy_base": 639195.0, "taker_buy_quote": 42519.75421 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.06674, "high": 0.06735, "low": 0.06674, "close": 0.06725, "volume": 1058199.0, "close_time": 1771466399999, "quote_volume": 70980.51782, "trades": 1575, "taker_buy_base": 639346.0, "taker_buy_quote": 42894.06163 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.06725, "high": 0.0674, "low": 0.06609, "close": 0.06641, "volume": 2231698.0, "close_time": 1771469999999, "quote_volume": 148624.45316, "trades": 3000, "taker_buy_base": 957175.0, "taker_buy_quote": 63734.58392 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0664, "high": 0.0666, "low": 0.06593, "close": 0.06614, "volume": 1071480.0, "close_time": 1771473599999, "quote_volume": 70904.03675, "trades": 1598, "taker_buy_base": 571980.0, "taker_buy_quote": 37849.73842 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.06614, "high": 0.06615, "low": 0.06525, "close": 0.06536, "volume": 1256662.0, "close_time": 1771477199999, "quote_volume": 82589.19263, "trades": 1273, "taker_buy_base": 631745.0, "taker_buy_quote": 41462.89839 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.06534, "high": 0.0655, "low": 0.06502, "close": 0.06528, "volume": 1183698.0, "close_time": 1771480799999, "quote_volume": 77212.83168, "trades": 1357, "taker_buy_base": 869624.0, "taker_buy_quote": 56727.24536 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.06527, "high": 0.06562, "low": 0.06527, "close": 0.06559, "volume": 459252.0, "close_time": 1771484399999, "quote_volume": 30064.43285, "trades": 855, "taker_buy_base": 267497.0, "taker_buy_quote": 17509.48393 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.06561, "high": 0.06593, "low": 0.06543, "close": 0.06568, "volume": 570779.0, "close_time": 1771487999999, "quote_volume": 37531.73941, "trades": 931, "taker_buy_base": 294173.0, "taker_buy_quote": 19346.05557 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.06567, "high": 0.06567, "low": 0.06479, "close": 0.06494, "volume": 1191501.0, "close_time": 1771491599999, "quote_volume": 77576.91171, "trades": 1393, "taker_buy_base": 701738.0, "taker_buy_quote": 45702.39733 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.06495, "high": 0.06511, "low": 0.06456, "close": 0.06461, "volume": 1035694.0, "close_time": 1771495199999, "quote_volume": 67096.91978, "trades": 1476, "taker_buy_base": 761180.0, "taker_buy_quote": 49304.94831 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.06461, "high": 0.06526, "low": 0.0644, "close": 0.06496, "volume": 881979.0, "close_time": 1771498799999, "quote_volume": 57136.89372, "trades": 1260, "taker_buy_base": 525569.0, "taker_buy_quote": 34046.16519 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.06495, "high": 0.0653, "low": 0.06439, "close": 0.06442, "volume": 683624.0, "close_time": 1771502399999, "quote_volume": 44288.51209, "trades": 1285, "taker_buy_base": 380145.0, "taker_buy_quote": 24613.93172 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.06441, "high": 0.06447, "low": 0.064, "close": 0.06402, "volume": 1487095.0, "close_time": 1771505999999, "quote_volume": 95497.16206, "trades": 2333, "taker_buy_base": 984024.0, "taker_buy_quote": 63193.69366 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.06403, "high": 0.06404, "low": 0.0625, "close": 0.06299, "volume": 2923004.0, "close_time": 1771509599999, "quote_volume": 184394.90921, "trades": 4162, "taker_buy_base": 1776650.0, "taker_buy_quote": 112144.86036 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.06299, "high": 0.06396, "low": 0.06298, "close": 0.06344, "volume": 2683520.0, "close_time": 1771513199999, "quote_volume": 170265.10875, "trades": 3571, "taker_buy_base": 1665568.0, "taker_buy_quote": 105666.11165 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.06344, "high": 0.06362, "low": 0.06256, "close": 0.06287, "volume": 2183180.0, "close_time": 1771516799999, "quote_volume": 137639.74505, "trades": 3121, "taker_buy_base": 1406122.0, "taker_buy_quote": 88623.30783 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.06285, "high": 0.06334, "low": 0.06224, "close": 0.06235, "volume": 2271674.0, "close_time": 1771520399999, "quote_volume": 142299.36901, "trades": 3012, "taker_buy_base": 1369190.0, "taker_buy_quote": 85714.55911 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.06236, "high": 0.06327, "low": 0.06224, "close": 0.06306, "volume": 2185686.0, "close_time": 1771523999999, "quote_volume": 137458.77867, "trades": 2594, "taker_buy_base": 1494798.0, "taker_buy_quote": 94004.80758 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.06305, "high": 0.0639, "low": 0.06305, "close": 0.06384, "volume": 984053.0, "close_time": 1771527599999, "quote_volume": 62415.45099, "trades": 1647, "taker_buy_base": 527558.0, "taker_buy_quote": 33466.69628 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.06385, "high": 0.06402, "low": 0.06364, "close": 0.06392, "volume": 469270.0, "close_time": 1771531199999, "quote_volume": 29921.4951, "trades": 1113, "taker_buy_base": 284028.0, "taker_buy_quote": 18108.44521 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.06392, "high": 0.06431, "low": 0.06389, "close": 0.06412, "volume": 717719.0, "close_time": 1771534799999, "quote_volume": 45998.32917, "trades": 1162, "taker_buy_base": 431998.0, "taker_buy_quote": 27687.09677 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.06412, "high": 0.06434, "low": 0.06409, "close": 0.06414, "volume": 162374.0, "close_time": 1771538399999, "quote_volume": 10426.90757, "trades": 395, "taker_buy_base": 55755.0, "taker_buy_quote": 3579.15908 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.06414, "high": 0.06437, "low": 0.06379, "close": 0.06399, "volume": 179523.0, "close_time": 1771541999999, "quote_volume": 11495.24141, "trades": 415, "taker_buy_base": 106484.0, "taker_buy_quote": 6818.65508 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.06399, "high": 0.06435, "low": 0.06398, "close": 0.06406, "volume": 284177.0, "close_time": 1771545599999, "quote_volume": 18244.44879, "trades": 639, "taker_buy_base": 104661.0, "taker_buy_quote": 6716.23597 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.06405, "high": 0.06464, "low": 0.06378, "close": 0.06406, "volume": 1462984.0, "close_time": 1771549199999, "quote_volume": 93849.55771, "trades": 1520, "taker_buy_base": 969734.0, "taker_buy_quote": 62168.84617 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.06406, "high": 0.06414, "low": 0.06386, "close": 0.0641, "volume": 417394.0, "close_time": 1771552799999, "quote_volume": 26717.61267, "trades": 679, "taker_buy_base": 296957.0, "taker_buy_quote": 19006.27118 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0641, "high": 0.06423, "low": 0.06372, "close": 0.06378, "volume": 173369.0, "close_time": 1771556399999, "quote_volume": 11087.65804, "trades": 450, "taker_buy_base": 101062.0, "taker_buy_quote": 6464.89056 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.06378, "high": 0.06398, "low": 0.06366, "close": 0.06374, "volume": 508703.0, "close_time": 1771559999999, "quote_volume": 32460.45233, "trades": 522, "taker_buy_base": 444976.0, "taker_buy_quote": 28393.36741 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.06374, "high": 0.06381, "low": 0.06343, "close": 0.06355, "volume": 543009.0, "close_time": 1771563599999, "quote_volume": 34504.40023, "trades": 578, "taker_buy_base": 362037.0, "taker_buy_quote": 23004.49779 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.06356, "high": 0.06432, "low": 0.06344, "close": 0.06407, "volume": 560419.0, "close_time": 1771567199999, "quote_volume": 35761.37096, "trades": 837, "taker_buy_base": 341648.0, "taker_buy_quote": 21787.88852 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.06408, "high": 0.0641, "low": 0.06361, "close": 0.06376, "volume": 271976.0, "close_time": 1771570799999, "quote_volume": 17350.19411, "trades": 427, "taker_buy_base": 124635.0, "taker_buy_quote": 7947.95597 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.06377, "high": 0.06429, "low": 0.06366, "close": 0.06401, "volume": 286533.0, "close_time": 1771574399999, "quote_volume": 18335.02227, "trades": 636, "taker_buy_base": 172708.0, "taker_buy_quote": 11050.26897 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.06401, "high": 0.06404, "low": 0.06353, "close": 0.06359, "volume": 366626.0, "close_time": 1771577999999, "quote_volume": 23369.83597, "trades": 625, "taker_buy_base": 240469.0, "taker_buy_quote": 15330.28723 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0636, "high": 0.06396, "low": 0.06266, "close": 0.063, "volume": 2500991.0, "close_time": 1771581599999, "quote_volume": 158003.97054, "trades": 1885, "taker_buy_base": 1543350.0, "taker_buy_quote": 97493.37466 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.063, "high": 0.063, "low": 0.06211, "close": 0.06234, "volume": 1567145.0, "close_time": 1771585199999, "quote_volume": 97967.73938, "trades": 1659, "taker_buy_base": 850665.0, "taker_buy_quote": 53191.49262 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.06234, "high": 0.06239, "low": 0.06194, "close": 0.06211, "volume": 924529.0, "close_time": 1771588799999, "quote_volume": 57430.58272, "trades": 827, "taker_buy_base": 580315.0, "taker_buy_quote": 36052.87157 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.06212, "high": 0.06255, "low": 0.0621, "close": 0.06233, "volume": 267413.0, "close_time": 1771592399999, "quote_volume": 16676.92946, "trades": 660, "taker_buy_base": 156419.0, "taker_buy_quote": 9756.35245 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.06234, "high": 0.06249, "low": 0.06204, "close": 0.06242, "volume": 366422.0, "close_time": 1771595999999, "quote_volume": 22800.45585, "trades": 900, "taker_buy_base": 160431.0, "taker_buy_quote": 9984.52104 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.06242, "high": 0.06262, "low": 0.06205, "close": 0.06223, "volume": 423977.0, "close_time": 1771599599999, "quote_volume": 26440.80875, "trades": 1133, "taker_buy_base": 191321.0, "taker_buy_quote": 11937.79893 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.06224, "high": 0.06313, "low": 0.06199, "close": 0.06282, "volume": 1495315.0, "close_time": 1771603199999, "quote_volume": 93568.07024, "trades": 2666, "taker_buy_base": 906244.0, "taker_buy_quote": 56715.37145 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.06283, "high": 0.06346, "low": 0.06282, "close": 0.06332, "volume": 927686.0, "close_time": 1771606799999, "quote_volume": 58605.98416, "trades": 1616, "taker_buy_base": 420925.0, "taker_buy_quote": 26598.16995 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.06332, "high": 0.06368, "low": 0.06293, "close": 0.06344, "volume": 1476065.0, "close_time": 1771610399999, "quote_volume": 93370.71085, "trades": 2356, "taker_buy_base": 732446.0, "taker_buy_quote": 46336.10983 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.06343, "high": 0.06374, "low": 0.06324, "close": 0.06371, "volume": 793979.0, "close_time": 1771613999999, "quote_volume": 50411.81431, "trades": 1881, "taker_buy_base": 326746.0, "taker_buy_quote": 20755.75973 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.06372, "high": 0.06384, "low": 0.06355, "close": 0.0636, "volume": 771031.0, "close_time": 1771617599999, "quote_volume": 49119.51676, "trades": 975, "taker_buy_base": 430435.0, "taker_buy_quote": 27423.31777 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0636, "high": 0.06412, "low": 0.06358, "close": 0.0641, "volume": 673013.0, "close_time": 1771621199999, "quote_volume": 43050.57179, "trades": 746, "taker_buy_base": 374095.0, "taker_buy_quote": 23930.08627 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.06411, "high": 0.06443, "low": 0.06393, "close": 0.06435, "volume": 597144.0, "close_time": 1771624799999, "quote_volume": 38351.81969, "trades": 491, "taker_buy_base": 267812.0, "taker_buy_quote": 17211.29655 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.06434, "high": 0.06485, "low": 0.06416, "close": 0.06475, "volume": 857068.0, "close_time": 1771628399999, "quote_volume": 55311.67219, "trades": 755, "taker_buy_base": 451171.0, "taker_buy_quote": 29127.67673 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.06475, "high": 0.06478, "low": 0.06445, "close": 0.06457, "volume": 387391.0, "close_time": 1771631999999, "quote_volume": 25027.16364, "trades": 506, "taker_buy_base": 144429.0, "taker_buy_quote": 9332.43249 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.06457, "high": 0.06518, "low": 0.06452, "close": 0.06475, "volume": 1050743.0, "close_time": 1771635599999, "quote_volume": 68168.36918, "trades": 1040, "taker_buy_base": 696380.0, "taker_buy_quote": 45195.22402 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.06476, "high": 0.06494, "low": 0.06423, "close": 0.06491, "volume": 1589881.0, "close_time": 1771639199999, "quote_volume": 102747.1455, "trades": 1464, "taker_buy_base": 639859.0, "taker_buy_quote": 41370.93497 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0649, "high": 0.06498, "low": 0.0643, "close": 0.06445, "volume": 940531.0, "close_time": 1771642799999, "quote_volume": 60811.29846, "trades": 904, "taker_buy_base": 320076.0, "taker_buy_quote": 20701.24634 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.06447, "high": 0.06447, "low": 0.06422, "close": 0.06427, "volume": 1270681.0, "close_time": 1771646399999, "quote_volume": 81691.44729, "trades": 946, "taker_buy_base": 644031.0, "taker_buy_quote": 41403.32659 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.06427, "high": 0.06459, "low": 0.06417, "close": 0.0645, "volume": 238532.0, "close_time": 1771649999999, "quote_volume": 15351.52643, "trades": 348, "taker_buy_base": 93914.0, "taker_buy_quote": 6045.63108 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0645, "high": 0.06451, "low": 0.06432, "close": 0.06435, "volume": 87014.0, "close_time": 1771653599999, "quote_volume": 5605.25433, "trades": 228, "taker_buy_base": 35019.0, "taker_buy_quote": 2256.22223 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.06434, "high": 0.06434, "low": 0.06405, "close": 0.06433, "volume": 501796.0, "close_time": 1771657199999, "quote_volume": 32227.07729, "trades": 456, "taker_buy_base": 184029.0, "taker_buy_quote": 11824.77045 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.06432, "high": 0.06445, "low": 0.06421, "close": 0.06423, "volume": 347512.0, "close_time": 1771660799999, "quote_volume": 22352.68965, "trades": 412, "taker_buy_base": 121383.0, "taker_buy_quote": 7808.20522 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.06423, "high": 0.06456, "low": 0.06422, "close": 0.06455, "volume": 323707.0, "close_time": 1771664399999, "quote_volume": 20855.05263, "trades": 395, "taker_buy_base": 185791.0, "taker_buy_quote": 11970.18513 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.06454, "high": 0.06459, "low": 0.06427, "close": 0.06429, "volume": 525469.0, "close_time": 1771667999999, "quote_volume": 33861.8793, "trades": 601, "taker_buy_base": 214315.0, "taker_buy_quote": 13807.40927 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.06429, "high": 0.06448, "low": 0.06424, "close": 0.06432, "volume": 275615.0, "close_time": 1771671599999, "quote_volume": 17731.95045, "trades": 293, "taker_buy_base": 109127.0, "taker_buy_quote": 7021.39264 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.06433, "high": 0.0647, "low": 0.06427, "close": 0.0643, "volume": 928490.0, "close_time": 1771675199999, "quote_volume": 59871.37511, "trades": 779, "taker_buy_base": 542070.0, "taker_buy_quote": 34954.2397 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.06431, "high": 0.06459, "low": 0.06428, "close": 0.06438, "volume": 454730.0, "close_time": 1771678799999, "quote_volume": 29296.25513, "trades": 465, "taker_buy_base": 190287.0, "taker_buy_quote": 12266.62589 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.06438, "high": 0.0647, "low": 0.06437, "close": 0.0647, "volume": 308042.0, "close_time": 1771682399999, "quote_volume": 19866.70534, "trades": 443, "taker_buy_base": 233045.0, "taker_buy_quote": 15030.30526 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.06469, "high": 0.06479, "low": 0.06441, "close": 0.06447, "volume": 476785.0, "close_time": 1771685999999, "quote_volume": 30788.04476, "trades": 745, "taker_buy_base": 339373.0, "taker_buy_quote": 21913.25382 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.06448, "high": 0.06472, "low": 0.06437, "close": 0.06452, "volume": 164132.0, "close_time": 1771689599999, "quote_volume": 10590.348, "trades": 414, "taker_buy_base": 105788.0, "taker_buy_quote": 6825.00423 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.06453, "high": 0.06462, "low": 0.06408, "close": 0.06413, "volume": 951292.0, "close_time": 1771693199999, "quote_volume": 61104.63238, "trades": 1303, "taker_buy_base": 616814.0, "taker_buy_quote": 39615.89514 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.06411, "high": 0.06426, "low": 0.06402, "close": 0.0642, "volume": 269055.0, "close_time": 1771696799999, "quote_volume": 17253.90549, "trades": 424, "taker_buy_base": 170534.0, "taker_buy_quote": 10936.09397 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.06421, "high": 0.06437, "low": 0.06415, "close": 0.06434, "volume": 195090.0, "close_time": 1771700399999, "quote_volume": 12532.01578, "trades": 265, "taker_buy_base": 136095.0, "taker_buy_quote": 8742.57528 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.06431, "high": 0.06447, "low": 0.06423, "close": 0.06447, "volume": 325814.0, "close_time": 1771703999999, "quote_volume": 20967.56686, "trades": 591, "taker_buy_base": 139000.0, "taker_buy_quote": 8941.37143 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.06446, "high": 0.06451, "low": 0.06423, "close": 0.06424, "volume": 416604.0, "close_time": 1771707599999, "quote_volume": 26813.00936, "trades": 534, "taker_buy_base": 166380.0, "taker_buy_quote": 10713.15701 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.06425, "high": 0.06454, "low": 0.0642, "close": 0.06454, "volume": 169613.0, "close_time": 1771711199999, "quote_volume": 10914.28267, "trades": 377, "taker_buy_base": 70670.0, "taker_buy_quote": 4545.83356 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.06454, "high": 0.06463, "low": 0.06444, "close": 0.06449, "volume": 216507.0, "close_time": 1771714799999, "quote_volume": 13976.16731, "trades": 393, "taker_buy_base": 104175.0, "taker_buy_quote": 6725.87489 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.06448, "high": 0.06451, "low": 0.06426, "close": 0.06427, "volume": 171979.0, "close_time": 1771718399999, "quote_volume": 11068.44178, "trades": 352, "taker_buy_base": 83504.0, "taker_buy_quote": 5373.46346 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.06428, "high": 0.06445, "low": 0.06421, "close": 0.06435, "volume": 273985.0, "close_time": 1771721999999, "quote_volume": 17631.86042, "trades": 431, "taker_buy_base": 186650.0, "taker_buy_quote": 12011.45863 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.06436, "high": 0.06471, "low": 0.06436, "close": 0.06458, "volume": 221834.0, "close_time": 1771725599999, "quote_volume": 14334.89656, "trades": 283, "taker_buy_base": 109485.0, "taker_buy_quote": 7074.69216 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.06459, "high": 0.06479, "low": 0.06445, "close": 0.06452, "volume": 467315.0, "close_time": 1771729199999, "quote_volume": 30213.02658, "trades": 532, "taker_buy_base": 169086.0, "taker_buy_quote": 10928.46425 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.06453, "high": 0.06474, "low": 0.06429, "close": 0.06464, "volume": 600434.0, "close_time": 1771732799999, "quote_volume": 38744.18288, "trades": 674, "taker_buy_base": 325440.0, "taker_buy_quote": 21006.8245 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.06465, "high": 0.06477, "low": 0.06456, "close": 0.06459, "volume": 185567.0, "close_time": 1771736399999, "quote_volume": 11996.47528, "trades": 296, "taker_buy_base": 66500.0, "taker_buy_quote": 4299.89482 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.06458, "high": 0.06476, "low": 0.06457, "close": 0.06476, "volume": 123649.0, "close_time": 1771739999999, "quote_volume": 7995.43261, "trades": 162, "taker_buy_base": 96591.0, "taker_buy_quote": 6245.49338 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.06476, "high": 0.06499, "low": 0.06462, "close": 0.06469, "volume": 374232.0, "close_time": 1771743599999, "quote_volume": 24250.09095, "trades": 528, "taker_buy_base": 191861.0, "taker_buy_quote": 12438.24452 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0647, "high": 0.06514, "low": 0.06466, "close": 0.06504, "volume": 280646.0, "close_time": 1771747199999, "quote_volume": 18237.31877, "trades": 483, "taker_buy_base": 168578.0, "taker_buy_quote": 10953.30421 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.06505, "high": 0.06505, "low": 0.06484, "close": 0.06494, "volume": 434819.0, "close_time": 1771750799999, "quote_volume": 28240.47285, "trades": 408, "taker_buy_base": 102287.0, "taker_buy_quote": 6645.41945 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.06492, "high": 0.06536, "low": 0.06491, "close": 0.06512, "volume": 770082.0, "close_time": 1771754399999, "quote_volume": 50203.30394, "trades": 631, "taker_buy_base": 360353.0, "taker_buy_quote": 23485.04981 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.06513, "high": 0.06541, "low": 0.0651, "close": 0.06538, "volume": 131798.0, "close_time": 1771757999999, "quote_volume": 8606.1038, "trades": 216, "taker_buy_base": 70451.0, "taker_buy_quote": 4602.31043 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.06538, "high": 0.06542, "low": 0.06511, "close": 0.06539, "volume": 142781.0, "close_time": 1771761599999, "quote_volume": 9319.53705, "trades": 278, "taker_buy_base": 33275.0, "taker_buy_quote": 2172.42485 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0654, "high": 0.0654, "low": 0.06485, "close": 0.06495, "volume": 439200.0, "close_time": 1771765199999, "quote_volume": 28541.05615, "trades": 615, "taker_buy_base": 256972.0, "taker_buy_quote": 16697.55622 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.06494, "high": 0.06516, "low": 0.06481, "close": 0.06494, "volume": 335845.0, "close_time": 1771768799999, "quote_volume": 21819.30293, "trades": 562, "taker_buy_base": 148481.0, "taker_buy_quote": 9646.12983 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.06495, "high": 0.06518, "low": 0.0644, "close": 0.0646, "volume": 1152270.0, "close_time": 1771772399999, "quote_volume": 74537.78583, "trades": 1152, "taker_buy_base": 490242.0, "taker_buy_quote": 31685.74343 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0646, "high": 0.06466, "low": 0.06427, "close": 0.0644, "volume": 948870.0, "close_time": 1771775999999, "quote_volume": 61142.11927, "trades": 967, "taker_buy_base": 585519.0, "taker_buy_quote": 37730.75477 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.06439, "high": 0.06458, "low": 0.06425, "close": 0.06458, "volume": 363462.0, "close_time": 1771779599999, "quote_volume": 23412.41819, "trades": 441, "taker_buy_base": 203896.0, "taker_buy_quote": 13140.4605 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.06457, "high": 0.06468, "low": 0.06424, "close": 0.06445, "volume": 364633.0, "close_time": 1771783199999, "quote_volume": 23475.0306, "trades": 500, "taker_buy_base": 177053.0, "taker_buy_quote": 11404.51843 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.06446, "high": 0.06446, "low": 0.06429, "close": 0.06443, "volume": 243266.0, "close_time": 1771786799999, "quote_volume": 15659.69591, "trades": 332, "taker_buy_base": 183693.0, "taker_buy_quote": 11824.96341 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.06443, "high": 0.06471, "low": 0.06433, "close": 0.06465, "volume": 330008.0, "close_time": 1771790399999, "quote_volume": 21281.99115, "trades": 634, "taker_buy_base": 212629.0, "taker_buy_quote": 13708.14469 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.06465, "high": 0.06478, "low": 0.0645, "close": 0.0646, "volume": 604074.0, "close_time": 1771793999999, "quote_volume": 39057.28063, "trades": 743, "taker_buy_base": 474341.0, "taker_buy_quote": 30673.21365 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.06461, "high": 0.06471, "low": 0.06409, "close": 0.06422, "volume": 871166.0, "close_time": 1771797599999, "quote_volume": 56086.77253, "trades": 891, "taker_buy_base": 396389.0, "taker_buy_quote": 25512.47339 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.06423, "high": 0.06439, "low": 0.06409, "close": 0.06439, "volume": 458334.0, "close_time": 1771801199999, "quote_volume": 29444.53815, "trades": 516, "taker_buy_base": 288296.0, "taker_buy_quote": 18525.42698 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0644, "high": 0.0644, "low": 0.06412, "close": 0.06422, "volume": 276787.0, "close_time": 1771804799999, "quote_volume": 17771.67658, "trades": 361, "taker_buy_base": 172465.0, "taker_buy_quote": 11073.16104 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.06419, "high": 0.06441, "low": 0.0636, "close": 0.06369, "volume": 891103.0, "close_time": 1771808399999, "quote_volume": 57020.39689, "trades": 1145, "taker_buy_base": 619600.0, "taker_buy_quote": 39648.68693 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.06365, "high": 0.06366, "low": 0.06148, "close": 0.06195, "volume": 10264207.0, "close_time": 1771811999999, "quote_volume": 638802.0458, "trades": 6426, "taker_buy_base": 4169428.0, "taker_buy_quote": 259314.53373 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.06192, "high": 0.06269, "low": 0.06179, "close": 0.06203, "volume": 1030649.0, "close_time": 1771815599999, "quote_volume": 64272.08386, "trades": 882, "taker_buy_base": 543651.0, "taker_buy_quote": 33890.66427 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.06205, "high": 0.06226, "low": 0.0611, "close": 0.06128, "volume": 4475098.0, "close_time": 1771819199999, "quote_volume": 274963.52024, "trades": 1543, "taker_buy_base": 2883885.0, "taker_buy_quote": 177148.97992 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.06127, "high": 0.06157, "low": 0.06125, "close": 0.06139, "volume": 360346.0, "close_time": 1771822799999, "quote_volume": 22117.30878, "trades": 314, "taker_buy_base": 279653.0, "taker_buy_quote": 17163.65374 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.06139, "high": 0.06158, "low": 0.06121, "close": 0.06127, "volume": 536199.0, "close_time": 1771826399999, "quote_volume": 32922.26992, "trades": 385, "taker_buy_base": 380050.0, "taker_buy_quote": 23337.57883 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.06128, "high": 0.06175, "low": 0.06124, "close": 0.06168, "volume": 497994.0, "close_time": 1771829999999, "quote_volume": 30665.58014, "trades": 457, "taker_buy_base": 389437.0, "taker_buy_quote": 23981.65842 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.06167, "high": 0.06211, "low": 0.06167, "close": 0.06182, "volume": 359664.0, "close_time": 1771833599999, "quote_volume": 22268.80739, "trades": 366, "taker_buy_base": 136500.0, "taker_buy_quote": 8448.48452 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.06182, "high": 0.06191, "low": 0.0616, "close": 0.06168, "volume": 285745.0, "close_time": 1771837199999, "quote_volume": 17632.88961, "trades": 370, "taker_buy_base": 141445.0, "taker_buy_quote": 8728.0652 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0617, "high": 0.06292, "low": 0.06169, "close": 0.06289, "volume": 1333899.0, "close_time": 1771840799999, "quote_volume": 83209.79252, "trades": 915, "taker_buy_base": 781102.0, "taker_buy_quote": 48706.99745 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.06293, "high": 0.06323, "low": 0.06285, "close": 0.06303, "volume": 446194.0, "close_time": 1771844399999, "quote_volume": 28139.56923, "trades": 498, "taker_buy_base": 236327.0, "taker_buy_quote": 14907.9021 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.06306, "high": 0.06345, "low": 0.06305, "close": 0.0633, "volume": 265366.0, "close_time": 1771847999999, "quote_volume": 16798.07937, "trades": 353, "taker_buy_base": 81797.0, "taker_buy_quote": 5173.44559 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.06328, "high": 0.0638, "low": 0.06318, "close": 0.06329, "volume": 1292934.0, "close_time": 1771851599999, "quote_volume": 82089.41218, "trades": 832, "taker_buy_base": 608555.0, "taker_buy_quote": 38613.13063 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.06331, "high": 0.06377, "low": 0.06321, "close": 0.06374, "volume": 2330293.0, "close_time": 1771855199999, "quote_volume": 147888.11724, "trades": 875, "taker_buy_base": 1643422.0, "taker_buy_quote": 104267.83972 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.06375, "high": 0.06382, "low": 0.06304, "close": 0.06338, "volume": 1119080.0, "close_time": 1771858799999, "quote_volume": 70997.54468, "trades": 880, "taker_buy_base": 523267.0, "taker_buy_quote": 33153.01734 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.06341, "high": 0.06407, "low": 0.06319, "close": 0.06369, "volume": 2581085.0, "close_time": 1771862399999, "quote_volume": 164094.61442, "trades": 1616, "taker_buy_base": 1403912.0, "taker_buy_quote": 89241.44845 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.06369, "high": 0.0637, "low": 0.06328, "close": 0.06331, "volume": 702602.0, "close_time": 1771865999999, "quote_volume": 44606.12349, "trades": 756, "taker_buy_base": 257203.0, "taker_buy_quote": 16328.62542 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.06333, "high": 0.0635, "low": 0.06202, "close": 0.06258, "volume": 1778920.0, "close_time": 1771869599999, "quote_volume": 111419.58938, "trades": 1251, "taker_buy_base": 1056750.0, "taker_buy_quote": 66092.83618 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.06255, "high": 0.0632, "low": 0.06252, "close": 0.0628, "volume": 849526.0, "close_time": 1771873199999, "quote_volume": 53393.0398, "trades": 920, "taker_buy_base": 535190.0, "taker_buy_quote": 33609.88929 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.06281, "high": 0.06295, "low": 0.06206, "close": 0.06224, "volume": 2138748.0, "close_time": 1771876799999, "quote_volume": 133335.28439, "trades": 1181, "taker_buy_base": 1343467.0, "taker_buy_quote": 83691.59138 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.06223, "high": 0.063, "low": 0.06206, "close": 0.063, "volume": 1859730.0, "close_time": 1771880399999, "quote_volume": 116119.1817, "trades": 1213, "taker_buy_base": 1039054.0, "taker_buy_quote": 64847.59372 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.06299, "high": 0.06318, "low": 0.06274, "close": 0.06277, "volume": 735563.0, "close_time": 1771883999999, "quote_volume": 46296.65646, "trades": 571, "taker_buy_base": 226955.0, "taker_buy_quote": 14287.43483 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.06279, "high": 0.06369, "low": 0.06279, "close": 0.06302, "volume": 2565724.0, "close_time": 1771887599999, "quote_volume": 162151.74951, "trades": 1298, "taker_buy_base": 1274934.0, "taker_buy_quote": 80608.94124 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.06307, "high": 0.06324, "low": 0.06292, "close": 0.06295, "volume": 110282.0, "close_time": 1771891199999, "quote_volume": 6957.16581, "trades": 159, "taker_buy_base": 33603.0, "taker_buy_quote": 2120.37018 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.06297, "high": 0.06329, "low": 0.0629, "close": 0.06328, "volume": 297067.0, "close_time": 1771894799999, "quote_volume": 18741.8148, "trades": 239, "taker_buy_base": 141829.0, "taker_buy_quote": 8942.48714 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.06329, "high": 0.06329, "low": 0.06217, "close": 0.06265, "volume": 810863.0, "close_time": 1771898399999, "quote_volume": 50854.92476, "trades": 1370, "taker_buy_base": 404324.0, "taker_buy_quote": 25364.36347 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.06262, "high": 0.06297, "low": 0.0624, "close": 0.06268, "volume": 367365.0, "close_time": 1771901999999, "quote_volume": 23011.22469, "trades": 494, "taker_buy_base": 155363.0, "taker_buy_quote": 9736.10732 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.06265, "high": 0.06265, "low": 0.06208, "close": 0.0626, "volume": 966714.0, "close_time": 1771905599999, "quote_volume": 60217.18066, "trades": 974, "taker_buy_base": 526729.0, "taker_buy_quote": 32806.2546 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.06262, "high": 0.06331, "low": 0.06222, "close": 0.06325, "volume": 1762983.0, "close_time": 1771909199999, "quote_volume": 110567.83975, "trades": 1292, "taker_buy_base": 879453.0, "taker_buy_quote": 55152.80251 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.06326, "high": 0.06387, "low": 0.06252, "close": 0.0629, "volume": 2443474.0, "close_time": 1771912799999, "quote_volume": 154060.35909, "trades": 1636, "taker_buy_base": 1054807.0, "taker_buy_quote": 66475.17434 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.06288, "high": 0.0633, "low": 0.06268, "close": 0.06289, "volume": 847445.0, "close_time": 1771916399999, "quote_volume": 53398.60666, "trades": 712, "taker_buy_base": 467155.0, "taker_buy_quote": 29423.0028 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.06286, "high": 0.06306, "low": 0.06271, "close": 0.06296, "volume": 435014.0, "close_time": 1771919999999, "quote_volume": 27363.07163, "trades": 487, "taker_buy_base": 131506.0, "taker_buy_quote": 8271.28012 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.06296, "high": 0.06351, "low": 0.06277, "close": 0.06338, "volume": 794597.0, "close_time": 1771923599999, "quote_volume": 50254.9798, "trades": 687, "taker_buy_base": 397261.0, "taker_buy_quote": 25144.26545 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.06338, "high": 0.06355, "low": 0.06304, "close": 0.06345, "volume": 471865.0, "close_time": 1771927199999, "quote_volume": 29856.03764, "trades": 547, "taker_buy_base": 230068.0, "taker_buy_quote": 14558.11187 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.06345, "high": 0.06375, "low": 0.06312, "close": 0.06345, "volume": 1329309.0, "close_time": 1771930799999, "quote_volume": 84338.58825, "trades": 725, "taker_buy_base": 850834.0, "taker_buy_quote": 54011.14325 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.06347, "high": 0.06362, "low": 0.06335, "close": 0.0634, "volume": 303961.0, "close_time": 1771934399999, "quote_volume": 19277.30555, "trades": 353, "taker_buy_base": 144573.0, "taker_buy_quote": 9169.61504 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.06343, "high": 0.0636, "low": 0.06313, "close": 0.06316, "volume": 482097.0, "close_time": 1771937999999, "quote_volume": 30575.04619, "trades": 477, "taker_buy_base": 248035.0, "taker_buy_quote": 15734.06133 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.06317, "high": 0.06339, "low": 0.06224, "close": 0.06249, "volume": 1615727.0, "close_time": 1771941599999, "quote_volume": 101370.16279, "trades": 1201, "taker_buy_base": 920652.0, "taker_buy_quote": 57716.4357 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.06246, "high": 0.06333, "low": 0.06235, "close": 0.06318, "volume": 1373590.0, "close_time": 1771945199999, "quote_volume": 86311.15757, "trades": 1270, "taker_buy_base": 700842.0, "taker_buy_quote": 44010.90515 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.06319, "high": 0.06394, "low": 0.0631, "close": 0.06392, "volume": 507076.0, "close_time": 1771948799999, "quote_volume": 32253.40015, "trades": 798, "taker_buy_base": 233494.0, "taker_buy_quote": 14849.76884 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.06394, "high": 0.06486, "low": 0.06391, "close": 0.06439, "volume": 1821821.0, "close_time": 1771952399999, "quote_volume": 117471.63508, "trades": 1267, "taker_buy_base": 964773.0, "taker_buy_quote": 62242.63135 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.06441, "high": 0.0646, "low": 0.06394, "close": 0.06414, "volume": 996673.0, "close_time": 1771955999999, "quote_volume": 64070.10633, "trades": 702, "taker_buy_base": 408447.0, "taker_buy_quote": 26253.27459 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.06414, "high": 0.06489, "low": 0.06392, "close": 0.06483, "volume": 2504296.0, "close_time": 1771959599999, "quote_volume": 161693.09478, "trades": 828, "taker_buy_base": 2033339.0, "taker_buy_quote": 131252.01939 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.06482, "high": 0.06538, "low": 0.06471, "close": 0.06521, "volume": 1685031.0, "close_time": 1771963199999, "quote_volume": 109585.57007, "trades": 958, "taker_buy_base": 927798.0, "taker_buy_quote": 60369.39625 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.06519, "high": 0.06551, "low": 0.06512, "close": 0.06532, "volume": 805195.0, "close_time": 1771966799999, "quote_volume": 52555.29797, "trades": 395, "taker_buy_base": 366379.0, "taker_buy_quote": 23888.2266 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.06532, "high": 0.06534, "low": 0.06501, "close": 0.06529, "volume": 374961.0, "close_time": 1771970399999, "quote_volume": 24444.33634, "trades": 462, "taker_buy_base": 178957.0, "taker_buy_quote": 11669.34381 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0653, "high": 0.06628, "low": 0.06522, "close": 0.06595, "volume": 2267552.0, "close_time": 1771973999999, "quote_volume": 149609.02418, "trades": 1306, "taker_buy_base": 1248249.0, "taker_buy_quote": 82339.47836 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.06593, "high": 0.06622, "low": 0.0658, "close": 0.06604, "volume": 660758.0, "close_time": 1771977599999, "quote_volume": 43637.94601, "trades": 739, "taker_buy_base": 365120.0, "taker_buy_quote": 24124.3969 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.06602, "high": 0.06625, "low": 0.06587, "close": 0.06605, "volume": 927372.0, "close_time": 1771981199999, "quote_volume": 61311.47093, "trades": 1004, "taker_buy_base": 511474.0, "taker_buy_quote": 33806.56803 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.06605, "high": 0.06726, "low": 0.0659, "close": 0.06685, "volume": 2411947.0, "close_time": 1771984799999, "quote_volume": 160905.42753, "trades": 2197, "taker_buy_base": 1506231.0, "taker_buy_quote": 100435.29948 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.06686, "high": 0.06746, "low": 0.06682, "close": 0.06734, "volume": 1302020.0, "close_time": 1771988399999, "quote_volume": 87554.0423, "trades": 1068, "taker_buy_base": 911640.0, "taker_buy_quote": 61303.64586 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.06734, "high": 0.06734, "low": 0.06686, "close": 0.06702, "volume": 757350.0, "close_time": 1771991999999, "quote_volume": 50789.47034, "trades": 893, "taker_buy_base": 372366.0, "taker_buy_quote": 24960.28736 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.06703, "high": 0.06788, "low": 0.0668, "close": 0.06699, "volume": 1401234.0, "close_time": 1771995599999, "quote_volume": 94344.54939, "trades": 1758, "taker_buy_base": 755166.0, "taker_buy_quote": 50828.3528 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.067, "high": 0.06704, "low": 0.06671, "close": 0.06683, "volume": 692688.0, "close_time": 1771999199999, "quote_volume": 46275.92521, "trades": 606, "taker_buy_base": 356074.0, "taker_buy_quote": 23791.65018 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.06685, "high": 0.06689, "low": 0.06673, "close": 0.06679, "volume": 304615.0, "close_time": 1772002799999, "quote_volume": 20354.00284, "trades": 326, "taker_buy_base": 197505.0, "taker_buy_quote": 13196.22452 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.06679, "high": 0.06716, "low": 0.06666, "close": 0.0669, "volume": 839158.0, "close_time": 1772006399999, "quote_volume": 56094.95645, "trades": 688, "taker_buy_base": 343263.0, "taker_buy_quote": 22950.06511 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.06689, "high": 0.06692, "low": 0.06572, "close": 0.06658, "volume": 2595582.0, "close_time": 1772009999999, "quote_volume": 171996.65623, "trades": 2351, "taker_buy_base": 1109527.0, "taker_buy_quote": 73502.09778 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.06659, "high": 0.06673, "low": 0.06639, "close": 0.06646, "volume": 267993.0, "close_time": 1772013599999, "quote_volume": 17843.71651, "trades": 522, "taker_buy_base": 115454.0, "taker_buy_quote": 7683.46121 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.06645, "high": 0.06662, "low": 0.06625, "close": 0.0665, "volume": 237500.0, "close_time": 1772017199999, "quote_volume": 15776.93533, "trades": 485, "taker_buy_base": 125395.0, "taker_buy_quote": 8328.83103 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0665, "high": 0.06657, "low": 0.06627, "close": 0.06649, "volume": 265697.0, "close_time": 1772020799999, "quote_volume": 17649.64968, "trades": 380, "taker_buy_base": 157519.0, "taker_buy_quote": 10469.36053 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.06649, "high": 0.06688, "low": 0.06642, "close": 0.06676, "volume": 947125.0, "close_time": 1772024399999, "quote_volume": 63143.38978, "trades": 921, "taker_buy_base": 710628.0, "taker_buy_quote": 47373.60904 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.06677, "high": 0.06871, "low": 0.06655, "close": 0.06828, "volume": 5107652.0, "close_time": 1772027999999, "quote_volume": 347688.38942, "trades": 2495, "taker_buy_base": 2975300.0, "taker_buy_quote": 202378.7254 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.06828, "high": 0.06866, "low": 0.06752, "close": 0.06863, "volume": 2730575.0, "close_time": 1772031599999, "quote_volume": 186231.8327, "trades": 1989, "taker_buy_base": 1568344.0, "taker_buy_quote": 107008.91581 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.06866, "high": 0.06884, "low": 0.06805, "close": 0.06826, "volume": 2159465.0, "close_time": 1772035199999, "quote_volume": 148087.5397, "trades": 3064, "taker_buy_base": 873867.0, "taker_buy_quote": 59918.15912 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.06825, "high": 0.06925, "low": 0.06817, "close": 0.06911, "volume": 4679349.0, "close_time": 1772038799999, "quote_volume": 322218.25401, "trades": 2978, "taker_buy_base": 3553489.0, "taker_buy_quote": 244731.18751 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.06906, "high": 0.07, "low": 0.06899, "close": 0.06976, "volume": 2226571.0, "close_time": 1772042399999, "quote_volume": 154612.25318, "trades": 1485, "taker_buy_base": 1530612.0, "taker_buy_quote": 106147.13338 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.06975, "high": 0.07074, "low": 0.06958, "close": 0.07066, "volume": 2624536.0, "close_time": 1772045999999, "quote_volume": 184079.70826, "trades": 2267, "taker_buy_base": 1058857.0, "taker_buy_quote": 74260.09761 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.07068, "high": 0.07094, "low": 0.07017, "close": 0.07017, "volume": 2176352.0, "close_time": 1772049599999, "quote_volume": 153979.32003, "trades": 2027, "taker_buy_base": 1373648.0, "taker_buy_quote": 97185.45443 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.07018, "high": 0.07126, "low": 0.07018, "close": 0.07081, "volume": 2688031.0, "close_time": 1772053199999, "quote_volume": 190267.10466, "trades": 2395, "taker_buy_base": 1612082.0, "taker_buy_quote": 114170.29532 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0708, "high": 0.07131, "low": 0.07049, "close": 0.07111, "volume": 1855396.0, "close_time": 1772056799999, "quote_volume": 131629.22041, "trades": 1783, "taker_buy_base": 964008.0, "taker_buy_quote": 68348.68923 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.07111, "high": 0.07127, "low": 0.06901, "close": 0.06936, "volume": 3284010.0, "close_time": 1772060399999, "quote_volume": 230040.11169, "trades": 1866, "taker_buy_base": 1271768.0, "taker_buy_quote": 88952.47314 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.06934, "high": 0.06936, "low": 0.06858, "close": 0.06881, "volume": 1632567.0, "close_time": 1772063999999, "quote_volume": 112470.27254, "trades": 1697, "taker_buy_base": 911342.0, "taker_buy_quote": 62829.29976 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.06882, "high": 0.06944, "low": 0.06866, "close": 0.06918, "volume": 1194213.0, "close_time": 1772067599999, "quote_volume": 82506.86024, "trades": 1380, "taker_buy_base": 807520.0, "taker_buy_quote": 55775.84564 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.06917, "high": 0.06982, "low": 0.0691, "close": 0.06979, "volume": 1258050.0, "close_time": 1772071199999, "quote_volume": 87527.67006, "trades": 1222, "taker_buy_base": 726374.0, "taker_buy_quote": 50533.34603 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0698, "high": 0.07012, "low": 0.06941, "close": 0.07011, "volume": 1260874.0, "close_time": 1772074799999, "quote_volume": 87941.28054, "trades": 1158, "taker_buy_base": 709447.0, "taker_buy_quote": 49491.84278 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0701, "high": 0.07047, "low": 0.06999, "close": 0.07043, "volume": 827011.0, "close_time": 1772078399999, "quote_volume": 58085.26664, "trades": 721, "taker_buy_base": 455408.0, "taker_buy_quote": 31983.87163 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.07043, "high": 0.07105, "low": 0.07027, "close": 0.07083, "volume": 1158043.0, "close_time": 1772081999999, "quote_volume": 81878.32772, "trades": 1254, "taker_buy_base": 576216.0, "taker_buy_quote": 40728.1948 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.07083, "high": 0.07083, "low": 0.06933, "close": 0.07002, "volume": 2596005.0, "close_time": 1772085599999, "quote_volume": 181642.42737, "trades": 2233, "taker_buy_base": 1362171.0, "taker_buy_quote": 95325.91543 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.07002, "high": 0.0702, "low": 0.06977, "close": 0.07014, "volume": 984943.0, "close_time": 1772089199999, "quote_volume": 68911.12608, "trades": 1018, "taker_buy_base": 590580.0, "taker_buy_quote": 41322.25841 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.07015, "high": 0.07046, "low": 0.07006, "close": 0.0701, "volume": 381437.0, "close_time": 1772092799999, "quote_volume": 26803.41635, "trades": 561, "taker_buy_base": 184895.0, "taker_buy_quote": 12988.96747 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0701, "high": 0.07055, "low": 0.06959, "close": 0.06997, "volume": 1824055.0, "close_time": 1772096399999, "quote_volume": 127891.87948, "trades": 1401, "taker_buy_base": 1225216.0, "taker_buy_quote": 85989.45672 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.07, "high": 0.07048, "low": 0.06982, "close": 0.0699, "volume": 813082.0, "close_time": 1772099999999, "quote_volume": 56995.54847, "trades": 868, "taker_buy_base": 378967.0, "taker_buy_quote": 26565.76241 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.06989, "high": 0.06994, "low": 0.06945, "close": 0.06952, "volume": 749429.0, "close_time": 1772103599999, "quote_volume": 52268.30112, "trades": 884, "taker_buy_base": 498594.0, "taker_buy_quote": 34761.042 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.06952, "high": 0.0697, "low": 0.06926, "close": 0.06952, "volume": 440828.0, "close_time": 1772107199999, "quote_volume": 30610.52168, "trades": 486, "taker_buy_base": 281753.0, "taker_buy_quote": 19566.1091 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.06953, "high": 0.07045, "low": 0.06953, "close": 0.07029, "volume": 2385482.0, "close_time": 1772110799999, "quote_volume": 166953.59909, "trades": 1222, "taker_buy_base": 995692.0, "taker_buy_quote": 69740.88189 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.07029, "high": 0.07037, "low": 0.06995, "close": 0.06999, "volume": 582871.0, "close_time": 1772114399999, "quote_volume": 40905.66792, "trades": 743, "taker_buy_base": 209230.0, "taker_buy_quote": 14688.62645 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.06999, "high": 0.07009, "low": 0.06941, "close": 0.0698, "volume": 607289.0, "close_time": 1772117999999, "quote_volume": 42401.0308, "trades": 1391, "taker_buy_base": 166993.0, "taker_buy_quote": 11654.10568 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.06985, "high": 0.06991, "low": 0.069, "close": 0.06955, "volume": 3087151.0, "close_time": 1772121599999, "quote_volume": 214049.93408, "trades": 3076, "taker_buy_base": 1717549.0, "taker_buy_quote": 119010.69853 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.06956, "high": 0.06956, "low": 0.06836, "close": 0.06846, "volume": 1286399.0, "close_time": 1772125199999, "quote_volume": 88640.16689, "trades": 1431, "taker_buy_base": 502951.0, "taker_buy_quote": 34684.11199 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.06846, "high": 0.06897, "low": 0.06765, "close": 0.0679, "volume": 1511475.0, "close_time": 1772128799999, "quote_volume": 103120.26384, "trades": 1820, "taker_buy_base": 676114.0, "taker_buy_quote": 46124.36345 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.06791, "high": 0.06828, "low": 0.06774, "close": 0.0682, "volume": 498214.0, "close_time": 1772132399999, "quote_volume": 33868.33636, "trades": 907, "taker_buy_base": 275654.0, "taker_buy_quote": 18741.15248 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.06823, "high": 0.06881, "low": 0.06822, "close": 0.06876, "volume": 841082.0, "close_time": 1772135999999, "quote_volume": 57609.46456, "trades": 901, "taker_buy_base": 407230.0, "taker_buy_quote": 27899.92586 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.06875, "high": 0.069, "low": 0.06871, "close": 0.06895, "volume": 393386.0, "close_time": 1772139599999, "quote_volume": 27108.66971, "trades": 576, "taker_buy_base": 150406.0, "taker_buy_quote": 10367.23717 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.06894, "high": 0.06935, "low": 0.06888, "close": 0.06892, "volume": 375789.0, "close_time": 1772143199999, "quote_volume": 25958.38662, "trades": 444, "taker_buy_base": 192729.0, "taker_buy_quote": 13312.34805 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.06893, "high": 0.06925, "low": 0.06884, "close": 0.0692, "volume": 205469.0, "close_time": 1772146799999, "quote_volume": 14169.78814, "trades": 287, "taker_buy_base": 53482.0, "taker_buy_quote": 3689.29578 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0692, "high": 0.0693, "low": 0.06904, "close": 0.06911, "volume": 149291.0, "close_time": 1772150399999, "quote_volume": 10323.01557, "trades": 305, "taker_buy_base": 71045.0, "taker_buy_quote": 4914.1801 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.06912, "high": 0.06918, "low": 0.06873, "close": 0.06881, "volume": 654818.0, "close_time": 1772153999999, "quote_volume": 45171.28675, "trades": 539, "taker_buy_base": 503816.0, "taker_buy_quote": 34751.43787 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0688, "high": 0.06882, "low": 0.06859, "close": 0.06874, "volume": 621980.0, "close_time": 1772157599999, "quote_volume": 42749.67548, "trades": 500, "taker_buy_base": 465079.0, "taker_buy_quote": 31964.30259 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.06875, "high": 0.06894, "low": 0.06867, "close": 0.06868, "volume": 381701.0, "close_time": 1772161199999, "quote_volume": 26267.90241, "trades": 352, "taker_buy_base": 332388.0, "taker_buy_quote": 22873.89494 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.06868, "high": 0.06882, "low": 0.06858, "close": 0.06876, "volume": 857860.0, "close_time": 1772164799999, "quote_volume": 58949.43837, "trades": 1023, "taker_buy_base": 413129.0, "taker_buy_quote": 28385.36092 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.06875, "high": 0.06932, "low": 0.06854, "close": 0.06859, "volume": 888299.0, "close_time": 1772168399999, "quote_volume": 61154.59131, "trades": 778, "taker_buy_base": 679166.0, "taker_buy_quote": 46738.5029 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.06858, "high": 0.06894, "low": 0.06844, "close": 0.06855, "volume": 1362100.0, "close_time": 1772171999999, "quote_volume": 93464.91306, "trades": 724, "taker_buy_base": 973831.0, "taker_buy_quote": 66827.34338 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.06856, "high": 0.06866, "low": 0.06831, "close": 0.0685, "volume": 605887.0, "close_time": 1772175599999, "quote_volume": 41479.19495, "trades": 538, "taker_buy_base": 480962.0, "taker_buy_quote": 32920.79366 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0685, "high": 0.0685, "low": 0.06822, "close": 0.06837, "volume": 982721.0, "close_time": 1772179199999, "quote_volume": 67186.19002, "trades": 701, "taker_buy_base": 787696.0, "taker_buy_quote": 53856.74367 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.06838, "high": 0.0688, "low": 0.06838, "close": 0.06865, "volume": 1950095.0, "close_time": 1772182799999, "quote_volume": 133778.07727, "trades": 1048, "taker_buy_base": 1782717.0, "taker_buy_quote": 122291.08906 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.06865, "high": 0.06883, "low": 0.06819, "close": 0.06826, "volume": 1440356.0, "close_time": 1772186399999, "quote_volume": 98686.33286, "trades": 916, "taker_buy_base": 1233620.0, "taker_buy_quote": 84518.58387 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.06825, "high": 0.06837, "low": 0.0677, "close": 0.06772, "volume": 1914282.0, "close_time": 1772189999999, "quote_volume": 130177.11034, "trades": 1395, "taker_buy_base": 1346217.0, "taker_buy_quote": 91530.13002 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.06772, "high": 0.06785, "low": 0.06748, "close": 0.06764, "volume": 1721288.0, "close_time": 1772193599999, "quote_volume": 116512.43357, "trades": 2571, "taker_buy_base": 987350.0, "taker_buy_quote": 66831.14804 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.06764, "high": 0.06773, "low": 0.0674, "close": 0.06749, "volume": 732399.0, "close_time": 1772197199999, "quote_volume": 49460.43825, "trades": 641, "taker_buy_base": 504687.0, "taker_buy_quote": 34085.06022 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0675, "high": 0.06756, "low": 0.06712, "close": 0.06739, "volume": 905283.0, "close_time": 1772200799999, "quote_volume": 60927.82651, "trades": 854, "taker_buy_base": 674105.0, "taker_buy_quote": 45369.51372 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0674, "high": 0.06747, "low": 0.06709, "close": 0.06714, "volume": 407631.0, "close_time": 1772204399999, "quote_volume": 27418.10057, "trades": 682, "taker_buy_base": 299535.0, "taker_buy_quote": 20149.67461 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.06713, "high": 0.06776, "low": 0.06707, "close": 0.06731, "volume": 2480558.0, "close_time": 1772207999999, "quote_volume": 167010.15879, "trades": 1656, "taker_buy_base": 1517398.0, "taker_buy_quote": 102152.73771 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.06732, "high": 0.06757, "low": 0.06711, "close": 0.06738, "volume": 616312.0, "close_time": 1772211599999, "quote_volume": 41533.11311, "trades": 985, "taker_buy_base": 229836.0, "taker_buy_quote": 15493.3683 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.06739, "high": 0.06775, "low": 0.06706, "close": 0.06768, "volume": 765814.0, "close_time": 1772215199999, "quote_volume": 51643.74196, "trades": 1038, "taker_buy_base": 466018.0, "taker_buy_quote": 31420.37308 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.06769, "high": 0.06769, "low": 0.06684, "close": 0.06691, "volume": 1593075.0, "close_time": 1772218799999, "quote_volume": 107066.33209, "trades": 843, "taker_buy_base": 623141.0, "taker_buy_quote": 41880.84143 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.06689, "high": 0.06712, "low": 0.06682, "close": 0.06707, "volume": 563277.0, "close_time": 1772222399999, "quote_volume": 37727.80524, "trades": 614, "taker_buy_base": 336193.0, "taker_buy_quote": 22517.54648 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.06705, "high": 0.06729, "low": 0.06698, "close": 0.06699, "volume": 379048.0, "close_time": 1772225999999, "quote_volume": 25429.26967, "trades": 550, "taker_buy_base": 140754.0, "taker_buy_quote": 9446.76822 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.06698, "high": 0.06733, "low": 0.06691, "close": 0.06706, "volume": 266964.0, "close_time": 1772229599999, "quote_volume": 17924.0041, "trades": 356, "taker_buy_base": 181602.0, "taker_buy_quote": 12191.74986 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.06707, "high": 0.06733, "low": 0.06642, "close": 0.06713, "volume": 911823.0, "close_time": 1772233199999, "quote_volume": 60911.09635, "trades": 621, "taker_buy_base": 436404.0, "taker_buy_quote": 29194.01536 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.06713, "high": 0.06727, "low": 0.06691, "close": 0.06726, "volume": 557880.0, "close_time": 1772236799999, "quote_volume": 37408.18134, "trades": 516, "taker_buy_base": 364558.0, "taker_buy_quote": 24440.75455 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.06725, "high": 0.06731, "low": 0.06693, "close": 0.0673, "volume": 268803.0, "close_time": 1772240399999, "quote_volume": 18040.16987, "trades": 458, "taker_buy_base": 120638.0, "taker_buy_quote": 8097.67425 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0673, "high": 0.06739, "low": 0.06698, "close": 0.0671, "volume": 217115.0, "close_time": 1772243999999, "quote_volume": 14583.60186, "trades": 394, "taker_buy_base": 142980.0, "taker_buy_quote": 9602.01001 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.06711, "high": 0.06738, "low": 0.06706, "close": 0.0671, "volume": 251120.0, "close_time": 1772247599999, "quote_volume": 16877.06252, "trades": 317, "taker_buy_base": 106292.0, "taker_buy_quote": 7141.79411 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.06709, "high": 0.06709, "low": 0.06675, "close": 0.06681, "volume": 377448.0, "close_time": 1772251199999, "quote_volume": 25254.49665, "trades": 425, "taker_buy_base": 172526.0, "taker_buy_quote": 11544.12385 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.06682, "high": 0.06691, "low": 0.06664, "close": 0.0669, "volume": 175808.0, "close_time": 1772254799999, "quote_volume": 11743.34197, "trades": 283, "taker_buy_base": 122090.0, "taker_buy_quote": 8155.07072 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.06691, "high": 0.06695, "low": 0.06672, "close": 0.06688, "volume": 336384.0, "close_time": 1772258399999, "quote_volume": 22482.57219, "trades": 474, "taker_buy_base": 210354.0, "taker_buy_quote": 14060.72769 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.06687, "high": 0.06689, "low": 0.06482, "close": 0.06495, "volume": 4010228.0, "close_time": 1772261999999, "quote_volume": 263284.39352, "trades": 5098, "taker_buy_base": 2410352.0, "taker_buy_quote": 158380.38845 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.06494, "high": 0.06555, "low": 0.06427, "close": 0.06454, "volume": 8265785.0, "close_time": 1772265599999, "quote_volume": 534617.39015, "trades": 4565, "taker_buy_base": 4652202.0, "taker_buy_quote": 300741.60579 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.06453, "high": 0.06457, "low": 0.06402, "close": 0.06415, "volume": 2998985.0, "close_time": 1772269199999, "quote_volume": 192756.56683, "trades": 2370, "taker_buy_base": 1965077.0, "taker_buy_quote": 126385.50654 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.06417, "high": 0.06473, "low": 0.064, "close": 0.06469, "volume": 1904426.0, "close_time": 1772272799999, "quote_volume": 122387.52849, "trades": 1787, "taker_buy_base": 1116248.0, "taker_buy_quote": 71767.4587 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.06468, "high": 0.06523, "low": 0.06447, "close": 0.06516, "volume": 818196.0, "close_time": 1772276399999, "quote_volume": 53087.30103, "trades": 925, "taker_buy_base": 462443.0, "taker_buy_quote": 30012.51634 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.06517, "high": 0.06559, "low": 0.06516, "close": 0.06526, "volume": 1034236.0, "close_time": 1772279999999, "quote_volume": 67606.80419, "trades": 907, "taker_buy_base": 573493.0, "taker_buy_quote": 37493.49596 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.06528, "high": 0.06567, "low": 0.06495, "close": 0.06526, "volume": 621206.0, "close_time": 1772283599999, "quote_volume": 40549.35229, "trades": 698, "taker_buy_base": 345158.0, "taker_buy_quote": 22534.56307 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.06527, "high": 0.06654, "low": 0.06527, "close": 0.06652, "volume": 1258662.0, "close_time": 1772287199999, "quote_volume": 83066.24298, "trades": 1505, "taker_buy_base": 782060.0, "taker_buy_quote": 51588.13517 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.06654, "high": 0.06673, "low": 0.06608, "close": 0.06622, "volume": 1352828.0, "close_time": 1772290799999, "quote_volume": 89610.61159, "trades": 1635, "taker_buy_base": 580190.0, "taker_buy_quote": 38417.67025 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.06623, "high": 0.06692, "low": 0.06616, "close": 0.06688, "volume": 797303.0, "close_time": 1772294399999, "quote_volume": 53118.76733, "trades": 899, "taker_buy_base": 490517.0, "taker_buy_quote": 32680.12347 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.06689, "high": 0.06693, "low": 0.06638, "close": 0.06666, "volume": 1562722.0, "close_time": 1772297999999, "quote_volume": 104166.84415, "trades": 1133, "taker_buy_base": 499963.0, "taker_buy_quote": 33287.90138 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.06666, "high": 0.0669, "low": 0.06634, "close": 0.06679, "volume": 2359872.0, "close_time": 1772301599999, "quote_volume": 157369.65089, "trades": 1527, "taker_buy_base": 1541776.0, "taker_buy_quote": 102807.7964 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.06679, "high": 0.06687, "low": 0.06629, "close": 0.06679, "volume": 1043006.0, "close_time": 1772305199999, "quote_volume": 69405.67668, "trades": 1022, "taker_buy_base": 485486.0, "taker_buy_quote": 32305.12839 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0668, "high": 0.06738, "low": 0.06647, "close": 0.06731, "volume": 527189.0, "close_time": 1772308799999, "quote_volume": 35276.24027, "trades": 982, "taker_buy_base": 283014.0, "taker_buy_quote": 18936.46184 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.06732, "high": 0.06791, "low": 0.06718, "close": 0.06779, "volume": 904614.0, "close_time": 1772312399999, "quote_volume": 61185.16454, "trades": 1317, "taker_buy_base": 471620.0, "taker_buy_quote": 31898.46058 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0678, "high": 0.06783, "low": 0.06733, "close": 0.06756, "volume": 530727.0, "close_time": 1772315999999, "quote_volume": 35850.56829, "trades": 1048, "taker_buy_base": 306582.0, "taker_buy_quote": 20709.69827 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.06757, "high": 0.06855, "low": 0.06756, "close": 0.06821, "volume": 467013.0, "close_time": 1772319599999, "quote_volume": 31820.90233, "trades": 585, "taker_buy_base": 238846.0, "taker_buy_quote": 16277.29711 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0682, "high": 0.06831, "low": 0.06781, "close": 0.06831, "volume": 972303.0, "close_time": 1772323199999, "quote_volume": 66206.49556, "trades": 1215, "taker_buy_base": 396248.0, "taker_buy_quote": 26979.52753 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.06829, "high": 0.06858, "low": 0.06795, "close": 0.06799, "volume": 835257.0, "close_time": 1772326799999, "quote_volume": 56952.00903, "trades": 1302, "taker_buy_base": 408711.0, "taker_buy_quote": 27876.22221 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.06799, "high": 0.06902, "low": 0.0675, "close": 0.06879, "volume": 1121898.0, "close_time": 1772330399999, "quote_volume": 76359.47635, "trades": 1593, "taker_buy_base": 759912.0, "taker_buy_quote": 51670.73399 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0688, "high": 0.07061, "low": 0.0688, "close": 0.06965, "volume": 8368173.0, "close_time": 1772333999999, "quote_volume": 583659.29644, "trades": 3815, "taker_buy_base": 4940986.0, "taker_buy_quote": 344681.54445 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.06965, "high": 0.06986, "low": 0.0692, "close": 0.06958, "volume": 1485149.0, "close_time": 1772337599999, "quote_volume": 103289.66485, "trades": 1293, "taker_buy_base": 725427.0, "taker_buy_quote": 50457.21845 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.06958, "high": 0.06984, "low": 0.0691, "close": 0.06957, "volume": 2591797.0, "close_time": 1772341199999, "quote_volume": 180187.9159, "trades": 1688, "taker_buy_base": 1586833.0, "taker_buy_quote": 110224.72416 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.06958, "high": 0.06966, "low": 0.06928, "close": 0.06928, "volume": 714138.0, "close_time": 1772344799999, "quote_volume": 49612.42483, "trades": 670, "taker_buy_base": 464747.0, "taker_buy_quote": 32287.91111 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.06928, "high": 0.06938, "low": 0.06863, "close": 0.06894, "volume": 1445212.0, "close_time": 1772348399999, "quote_volume": 99713.59226, "trades": 1309, "taker_buy_base": 618113.0, "taker_buy_quote": 42664.13495 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.06895, "high": 0.069, "low": 0.06859, "close": 0.06892, "volume": 420842.0, "close_time": 1772351999999, "quote_volume": 28949.84761, "trades": 581, "taker_buy_base": 203845.0, "taker_buy_quote": 14020.26044 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0689, "high": 0.06921, "low": 0.06839, "close": 0.06847, "volume": 847933.0, "close_time": 1772355599999, "quote_volume": 58232.65124, "trades": 1090, "taker_buy_base": 355705.0, "taker_buy_quote": 24442.62321 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.06846, "high": 0.0687, "low": 0.06822, "close": 0.0685, "volume": 450411.0, "close_time": 1772359199999, "quote_volume": 30853.80863, "trades": 765, "taker_buy_base": 226404.0, "taker_buy_quote": 15504.10631 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0685, "high": 0.06885, "low": 0.06837, "close": 0.06866, "volume": 335027.0, "close_time": 1772362799999, "quote_volume": 22980.88293, "trades": 636, "taker_buy_base": 170329.0, "taker_buy_quote": 11686.61527 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.06867, "high": 0.06927, "low": 0.06818, "close": 0.0682, "volume": 1811203.0, "close_time": 1772366399999, "quote_volume": 124520.39753, "trades": 1723, "taker_buy_base": 1292783.0, "taker_buy_quote": 88871.16986 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.06818, "high": 0.06823, "low": 0.0674, "close": 0.06774, "volume": 1471725.0, "close_time": 1772369999999, "quote_volume": 99732.71273, "trades": 1631, "taker_buy_base": 940188.0, "taker_buy_quote": 63697.68112 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.06774, "high": 0.06813, "low": 0.0674, "close": 0.06793, "volume": 1113621.0, "close_time": 1772373599999, "quote_volume": 75446.96481, "trades": 1289, "taker_buy_base": 723259.0, "taker_buy_quote": 48972.88947 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.06794, "high": 0.06829, "low": 0.06781, "close": 0.06795, "volume": 1086187.0, "close_time": 1772377199999, "quote_volume": 73908.81807, "trades": 1374, "taker_buy_base": 681707.0, "taker_buy_quote": 46380.91772 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.06795, "high": 0.06831, "low": 0.06771, "close": 0.06775, "volume": 822003.0, "close_time": 1772380799999, "quote_volume": 55901.92195, "trades": 697, "taker_buy_base": 538127.0, "taker_buy_quote": 36609.4492 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.06774, "high": 0.06825, "low": 0.06733, "close": 0.06751, "volume": 1094859.0, "close_time": 1772384399999, "quote_volume": 74272.88774, "trades": 1311, "taker_buy_base": 645431.0, "taker_buy_quote": 43791.72125 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.06751, "high": 0.06752, "low": 0.06689, "close": 0.06693, "volume": 2295889.0, "close_time": 1772387999999, "quote_volume": 154197.67152, "trades": 1711, "taker_buy_base": 1488188.0, "taker_buy_quote": 99907.61651 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.06696, "high": 0.06748, "low": 0.06693, "close": 0.06713, "volume": 1033480.0, "close_time": 1772391599999, "quote_volume": 69473.01554, "trades": 879, "taker_buy_base": 845625.0, "taker_buy_quote": 56839.76785 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.06714, "high": 0.0672, "low": 0.06668, "close": 0.06681, "volume": 976845.0, "close_time": 1772395199999, "quote_volume": 65401.38009, "trades": 841, "taker_buy_base": 718632.0, "taker_buy_quote": 48109.56183 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0668, "high": 0.06696, "low": 0.06607, "close": 0.06612, "volume": 1097412.0, "close_time": 1772398799999, "quote_volume": 72876.99506, "trades": 1051, "taker_buy_base": 748842.0, "taker_buy_quote": 49709.2544 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.06613, "high": 0.06658, "low": 0.06605, "close": 0.06652, "volume": 1139409.0, "close_time": 1772402399999, "quote_volume": 75573.31786, "trades": 840, "taker_buy_base": 941898.0, "taker_buy_quote": 62477.55781 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.06652, "high": 0.06723, "low": 0.0664, "close": 0.06663, "volume": 1351214.0, "close_time": 1772405999999, "quote_volume": 90260.16453, "trades": 872, "taker_buy_base": 930682.0, "taker_buy_quote": 62147.9145 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.06659, "high": 0.0672, "low": 0.06658, "close": 0.06682, "volume": 577909.0, "close_time": 1772409599999, "quote_volume": 38629.63539, "trades": 1039, "taker_buy_base": 292889.0, "taker_buy_quote": 19568.67632 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.06683, "high": 0.06746, "low": 0.06682, "close": 0.06737, "volume": 579653.0, "close_time": 1772413199999, "quote_volume": 38937.3492, "trades": 1036, "taker_buy_base": 244100.0, "taker_buy_quote": 16404.11966 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.06738, "high": 0.068, "low": 0.06726, "close": 0.06782, "volume": 1481420.0, "close_time": 1772416799999, "quote_volume": 100338.88215, "trades": 1164, "taker_buy_base": 531453.0, "taker_buy_quote": 35991.03527 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.06781, "high": 0.06786, "low": 0.06722, "close": 0.06769, "volume": 482527.0, "close_time": 1772420399999, "quote_volume": 32604.72742, "trades": 953, "taker_buy_base": 220452.0, "taker_buy_quote": 14894.83535 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.06768, "high": 0.06815, "low": 0.06752, "close": 0.06805, "volume": 401503.0, "close_time": 1772423999999, "quote_volume": 27253.79655, "trades": 672, "taker_buy_base": 262609.0, "taker_buy_quote": 17820.45193 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.06805, "high": 0.06824, "low": 0.068, "close": 0.06809, "volume": 231987.0, "close_time": 1772427599999, "quote_volume": 15800.67714, "trades": 433, "taker_buy_base": 69770.0, "taker_buy_quote": 4752.62541 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0681, "high": 0.06841, "low": 0.068, "close": 0.06832, "volume": 336625.0, "close_time": 1772431199999, "quote_volume": 22971.11382, "trades": 622, "taker_buy_base": 165709.0, "taker_buy_quote": 11310.04411 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.06833, "high": 0.06838, "low": 0.06785, "close": 0.06791, "volume": 338141.0, "close_time": 1772434799999, "quote_volume": 23016.98668, "trades": 754, "taker_buy_base": 140411.0, "taker_buy_quote": 9554.37754 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.06792, "high": 0.06796, "low": 0.0675, "close": 0.06779, "volume": 462882.0, "close_time": 1772438399999, "quote_volume": 31330.66183, "trades": 836, "taker_buy_base": 301801.0, "taker_buy_quote": 20429.45736 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.06778, "high": 0.06799, "low": 0.06727, "close": 0.06777, "volume": 630460.0, "close_time": 1772441999999, "quote_volume": 42614.9492, "trades": 1097, "taker_buy_base": 330411.0, "taker_buy_quote": 22330.42716 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.06777, "high": 0.06819, "low": 0.06765, "close": 0.06768, "volume": 410559.0, "close_time": 1772445599999, "quote_volume": 27862.57953, "trades": 783, "taker_buy_base": 269815.0, "taker_buy_quote": 18304.59248 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.06767, "high": 0.06793, "low": 0.06767, "close": 0.06793, "volume": 256357.0, "close_time": 1772449199999, "quote_volume": 17386.49897, "trades": 472, "taker_buy_base": 115527.0, "taker_buy_quote": 7834.56794 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.06792, "high": 0.06801, "low": 0.06735, "close": 0.0677, "volume": 650241.0, "close_time": 1772452799999, "quote_volume": 43930.05863, "trades": 923, "taker_buy_base": 385418.0, "taker_buy_quote": 26030.79368 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0677, "high": 0.06787, "low": 0.06752, "close": 0.06784, "volume": 323506.0, "close_time": 1772456399999, "quote_volume": 21894.24106, "trades": 450, "taker_buy_base": 169217.0, "taker_buy_quote": 11453.05051 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.06783, "high": 0.06783, "low": 0.06744, "close": 0.06761, "volume": 532045.0, "close_time": 1772459999999, "quote_volume": 35976.15569, "trades": 958, "taker_buy_base": 203562.0, "taker_buy_quote": 13766.37277 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0676, "high": 0.06939, "low": 0.06736, "close": 0.06934, "volume": 2593649.0, "close_time": 1772463599999, "quote_volume": 177616.01357, "trades": 2873, "taker_buy_base": 1702213.0, "taker_buy_quote": 116547.1735 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.06933, "high": 0.07142, "low": 0.06928, "close": 0.07131, "volume": 5569198.0, "close_time": 1772467199999, "quote_volume": 394796.19579, "trades": 5833, "taker_buy_base": 3169740.0, "taker_buy_quote": 225012.64361 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.07132, "high": 0.07223, "low": 0.07117, "close": 0.0719, "volume": 5947967.0, "close_time": 1772470799999, "quote_volume": 425998.17198, "trades": 5662, "taker_buy_base": 3170883.0, "taker_buy_quote": 227043.26125 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.07191, "high": 0.07201, "low": 0.07126, "close": 0.07155, "volume": 6515815.0, "close_time": 1772474399999, "quote_volume": 467221.06182, "trades": 6178, "taker_buy_base": 4378475.0, "taker_buy_quote": 314020.805 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.07157, "high": 0.07175, "low": 0.07055, "close": 0.07078, "volume": 3489433.0, "close_time": 1772477999999, "quote_volume": 248780.13706, "trades": 2292, "taker_buy_base": 2014972.0, "taker_buy_quote": 143622.66605 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.07079, "high": 0.07134, "low": 0.07074, "close": 0.07128, "volume": 2130115.0, "close_time": 1772481599999, "quote_volume": 151338.51515, "trades": 2093, "taker_buy_base": 1512817.0, "taker_buy_quote": 107499.66901 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.07127, "high": 0.0714, "low": 0.07093, "close": 0.07103, "volume": 1217947.0, "close_time": 1772485199999, "quote_volume": 86625.89048, "trades": 1356, "taker_buy_base": 725837.0, "taker_buy_quote": 51627.51519 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.07103, "high": 0.07103, "low": 0.0705, "close": 0.07053, "volume": 936958.0, "close_time": 1772488799999, "quote_volume": 66246.19326, "trades": 968, "taker_buy_base": 666312.0, "taker_buy_quote": 47111.97617 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.07054, "high": 0.07078, "low": 0.07023, "close": 0.07078, "volume": 829714.0, "close_time": 1772492399999, "quote_volume": 58437.46148, "trades": 619, "taker_buy_base": 635039.0, "taker_buy_quote": 44726.04197 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.07077, "high": 0.07121, "low": 0.07064, "close": 0.07091, "volume": 1369252.0, "close_time": 1772495999999, "quote_volume": 97074.4818, "trades": 1228, "taker_buy_base": 673671.0, "taker_buy_quote": 47753.07047 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.07091, "high": 0.07101, "low": 0.0705, "close": 0.07068, "volume": 1053208.0, "close_time": 1772499599999, "quote_volume": 74526.03051, "trades": 1133, "taker_buy_base": 581973.0, "taker_buy_quote": 41175.69233 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.07069, "high": 0.0709, "low": 0.07048, "close": 0.07053, "volume": 623811.0, "close_time": 1772503199999, "quote_volume": 44075.06017, "trades": 725, "taker_buy_base": 451333.0, "taker_buy_quote": 31887.72319 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.07052, "high": 0.07052, "low": 0.07008, "close": 0.07033, "volume": 900337.0, "close_time": 1772506799999, "quote_volume": 63253.32912, "trades": 807, "taker_buy_base": 648092.0, "taker_buy_quote": 45534.57376 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.07034, "high": 0.07036, "low": 0.0702, "close": 0.07034, "volume": 263838.0, "close_time": 1772510399999, "quote_volume": 18544.5428, "trades": 284, "taker_buy_base": 175023.0, "taker_buy_quote": 12301.32045 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.07034, "high": 0.07037, "low": 0.07, "close": 0.07002, "volume": 576503.0, "close_time": 1772513999999, "quote_volume": 40436.125, "trades": 502, "taker_buy_base": 322103.0, "taker_buy_quote": 22594.99831 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.07001, "high": 0.07002, "low": 0.06919, "close": 0.06949, "volume": 1450584.0, "close_time": 1772517599999, "quote_volume": 101082.56065, "trades": 1961, "taker_buy_base": 847722.0, "taker_buy_quote": 59101.25852 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0695, "high": 0.06954, "low": 0.06925, "close": 0.06945, "volume": 384590.0, "close_time": 1772521199999, "quote_volume": 26701.4204, "trades": 1285, "taker_buy_base": 172482.0, "taker_buy_quote": 11977.98884 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.06945, "high": 0.06975, "low": 0.06927, "close": 0.06969, "volume": 716410.0, "close_time": 1772524799999, "quote_volume": 49811.67819, "trades": 2152, "taker_buy_base": 290235.0, "taker_buy_quote": 20182.43326 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.06969, "high": 0.07005, "low": 0.0692, "close": 0.06927, "volume": 1467954.0, "close_time": 1772528399999, "quote_volume": 102317.66448, "trades": 1473, "taker_buy_base": 727341.0, "taker_buy_quote": 50720.51787 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.06927, "high": 0.0696, "low": 0.06828, "close": 0.06847, "volume": 1723766.0, "close_time": 1772531999999, "quote_volume": 118966.54466, "trades": 3110, "taker_buy_base": 645161.0, "taker_buy_quote": 44516.48018 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.06849, "high": 0.069, "low": 0.06842, "close": 0.06892, "volume": 543123.0, "close_time": 1772535599999, "quote_volume": 37311.26459, "trades": 822, "taker_buy_base": 316805.0, "taker_buy_quote": 21765.82661 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.06893, "high": 0.06931, "low": 0.0682, "close": 0.06916, "volume": 2309270.0, "close_time": 1772539199999, "quote_volume": 158469.66602, "trades": 1863, "taker_buy_base": 1101982.0, "taker_buy_quote": 75734.82872 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.06917, "high": 0.07, "low": 0.06897, "close": 0.06909, "volume": 1105746.0, "close_time": 1772542799999, "quote_volume": 76747.64189, "trades": 1903, "taker_buy_base": 529047.0, "taker_buy_quote": 36735.06018 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.06909, "high": 0.06931, "low": 0.06892, "close": 0.06917, "volume": 1573985.0, "close_time": 1772546399999, "quote_volume": 108742.92824, "trades": 2859, "taker_buy_base": 562835.0, "taker_buy_quote": 38885.10495 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.06918, "high": 0.0697, "low": 0.06862, "close": 0.06928, "volume": 9557021.0, "close_time": 1772549999999, "quote_volume": 660684.09728, "trades": 10858, "taker_buy_base": 6210762.0, "taker_buy_quote": 429451.43105 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.06928, "high": 0.07024, "low": 0.06897, "close": 0.07016, "volume": 3708214.0, "close_time": 1772553599999, "quote_volume": 257840.86438, "trades": 3586, "taker_buy_base": 1880511.0, "taker_buy_quote": 130832.6193 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.07018, "high": 0.07116, "low": 0.07011, "close": 0.07076, "volume": 5399699.0, "close_time": 1772557199999, "quote_volume": 380875.95791, "trades": 4143, "taker_buy_base": 3559123.0, "taker_buy_quote": 250904.52093 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.07077, "high": 0.07082, "low": 0.06997, "close": 0.07053, "volume": 5046470.0, "close_time": 1772560799999, "quote_volume": 355698.69893, "trades": 3266, "taker_buy_base": 3288276.0, "taker_buy_quote": 231720.12859 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.07053, "high": 0.07094, "low": 0.06992, "close": 0.07077, "volume": 3265430.0, "close_time": 1772564399999, "quote_volume": 230594.27411, "trades": 1603, "taker_buy_base": 1407078.0, "taker_buy_quote": 99249.36975 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.07077, "high": 0.0715, "low": 0.0707, "close": 0.07104, "volume": 1934423.0, "close_time": 1772567999999, "quote_volume": 137429.90857, "trades": 1700, "taker_buy_base": 1263522.0, "taker_buy_quote": 89751.57724 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.07103, "high": 0.07106, "low": 0.07068, "close": 0.07076, "volume": 1459795.0, "close_time": 1772571599999, "quote_volume": 103464.40012, "trades": 1292, "taker_buy_base": 801598.0, "taker_buy_quote": 56807.11329 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.07075, "high": 0.07088, "low": 0.07058, "close": 0.07084, "volume": 3066788.0, "close_time": 1772575199999, "quote_volume": 216845.77659, "trades": 1942, "taker_buy_base": 2201773.0, "taker_buy_quote": 155687.07771 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.07084, "high": 0.07143, "low": 0.07084, "close": 0.07137, "volume": 802906.0, "close_time": 1772578799999, "quote_volume": 57194.52304, "trades": 535, "taker_buy_base": 333830.0, "taker_buy_quote": 23787.66831 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.07136, "high": 0.07168, "low": 0.07106, "close": 0.07129, "volume": 1378223.0, "close_time": 1772582399999, "quote_volume": 98286.4972, "trades": 1236, "taker_buy_base": 888007.0, "taker_buy_quote": 63328.4364 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0713, "high": 0.07174, "low": 0.0708, "close": 0.07122, "volume": 1435963.0, "close_time": 1772585999999, "quote_volume": 102434.99757, "trades": 1420, "taker_buy_base": 765816.0, "taker_buy_quote": 54677.48681 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.07122, "high": 0.07172, "low": 0.07121, "close": 0.07158, "volume": 1176712.0, "close_time": 1772589599999, "quote_volume": 84099.8851, "trades": 1197, "taker_buy_base": 774034.0, "taker_buy_quote": 55307.99348 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.07157, "high": 0.07176, "low": 0.07137, "close": 0.07157, "volume": 960753.0, "close_time": 1772593199999, "quote_volume": 68719.09651, "trades": 811, "taker_buy_base": 398684.0, "taker_buy_quote": 28512.12 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.07158, "high": 0.07159, "low": 0.07085, "close": 0.07129, "volume": 3390171.0, "close_time": 1772596799999, "quote_volume": 241488.67122, "trades": 2916, "taker_buy_base": 2123175.0, "taker_buy_quote": 151229.45894 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.07129, "high": 0.07135, "low": 0.07044, "close": 0.07056, "volume": 1281874.0, "close_time": 1772600399999, "quote_volume": 90798.52409, "trades": 1447, "taker_buy_base": 852337.0, "taker_buy_quote": 60369.10284 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.07056, "high": 0.07059, "low": 0.07023, "close": 0.07048, "volume": 951659.0, "close_time": 1772603999999, "quote_volume": 67043.54976, "trades": 879, "taker_buy_base": 725301.0, "taker_buy_quote": 51091.71432 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.07049, "high": 0.0708, "low": 0.0703, "close": 0.07073, "volume": 735841.0, "close_time": 1772607599999, "quote_volume": 51925.35222, "trades": 694, "taker_buy_base": 495298.0, "taker_buy_quote": 34965.20464 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.07075, "high": 0.072, "low": 0.07069, "close": 0.072, "volume": 1304009.0, "close_time": 1772611199999, "quote_volume": 93094.24274, "trades": 1399, "taker_buy_base": 925103.0, "taker_buy_quote": 66071.49116 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.072, "high": 0.07317, "low": 0.0715, "close": 0.07304, "volume": 2810043.0, "close_time": 1772614799999, "quote_volume": 203485.06262, "trades": 2979, "taker_buy_base": 1712961.0, "taker_buy_quote": 124025.67529 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.07308, "high": 0.07374, "low": 0.07294, "close": 0.07348, "volume": 2795499.0, "close_time": 1772618399999, "quote_volume": 205175.81338, "trades": 2183, "taker_buy_base": 1149422.0, "taker_buy_quote": 84369.0966 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.07348, "high": 0.07358, "low": 0.07286, "close": 0.07289, "volume": 754324.0, "close_time": 1772621999999, "quote_volume": 55219.75881, "trades": 903, "taker_buy_base": 518953.0, "taker_buy_quote": 37972.05702 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.07289, "high": 0.07341, "low": 0.07289, "close": 0.07339, "volume": 637160.0, "close_time": 1772625599999, "quote_volume": 46619.97137, "trades": 907, "taker_buy_base": 319896.0, "taker_buy_quote": 23405.1569 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.07339, "high": 0.07403, "low": 0.07312, "close": 0.07399, "volume": 1548716.0, "close_time": 1772629199999, "quote_volume": 114047.09715, "trades": 1341, "taker_buy_base": 906706.0, "taker_buy_quote": 66825.1189 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.074, "high": 0.07456, "low": 0.07398, "close": 0.07435, "volume": 2316986.0, "close_time": 1772632799999, "quote_volume": 172169.68345, "trades": 1638, "taker_buy_base": 959522.0, "taker_buy_quote": 71272.18316 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.07436, "high": 0.075, "low": 0.07435, "close": 0.07499, "volume": 1386332.0, "close_time": 1772636399999, "quote_volume": 103675.79464, "trades": 1669, "taker_buy_base": 580299.0, "taker_buy_quote": 43377.79323 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.075, "high": 0.07643, "low": 0.075, "close": 0.07643, "volume": 3679085.0, "close_time": 1772639999999, "quote_volume": 278402.61121, "trades": 3074, "taker_buy_base": 2108074.0, "taker_buy_quote": 159339.82868 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.07641, "high": 0.07656, "low": 0.07583, "close": 0.07644, "volume": 4911763.0, "close_time": 1772643599999, "quote_volume": 373907.04395, "trades": 2790, "taker_buy_base": 2951834.0, "taker_buy_quote": 224619.10111 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.07645, "high": 0.07739, "low": 0.0764, "close": 0.07722, "volume": 8813875.0, "close_time": 1772647199999, "quote_volume": 679831.18576, "trades": 6559, "taker_buy_base": 5593550.0, "taker_buy_quote": 431553.55643 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.07723, "high": 0.07741, "low": 0.07583, "close": 0.07698, "volume": 6980006.0, "close_time": 1772650799999, "quote_volume": 535612.19547, "trades": 4920, "taker_buy_base": 4095888.0, "taker_buy_quote": 314183.82618 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.07696, "high": 0.0775, "low": 0.07641, "close": 0.07733, "volume": 2873947.0, "close_time": 1772654399999, "quote_volume": 221351.06997, "trades": 2827, "taker_buy_base": 2072516.0, "taker_buy_quote": 159618.02059 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.07732, "high": 0.07732, "low": 0.07609, "close": 0.07609, "volume": 2002181.0, "close_time": 1772657999999, "quote_volume": 153703.7712, "trades": 2205, "taker_buy_base": 1230313.0, "taker_buy_quote": 94471.98539 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.07608, "high": 0.07608, "low": 0.07504, "close": 0.07581, "volume": 4023784.0, "close_time": 1772661599999, "quote_volume": 303620.39866, "trades": 3514, "taker_buy_base": 2452821.0, "taker_buy_quote": 185160.21414 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0758, "high": 0.07636, "low": 0.0758, "close": 0.07633, "volume": 1432125.0, "close_time": 1772665199999, "quote_volume": 109033.58691, "trades": 1122, "taker_buy_base": 1002549.0, "taker_buy_quote": 76326.88347 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.07632, "high": 0.07681, "low": 0.0759, "close": 0.076, "volume": 1720664.0, "close_time": 1772668799999, "quote_volume": 131232.96571, "trades": 3296, "taker_buy_base": 1038662.0, "taker_buy_quote": 79192.82206 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.07601, "high": 0.07708, "low": 0.07593, "close": 0.07673, "volume": 2099382.0, "close_time": 1772672399999, "quote_volume": 160833.15027, "trades": 2644, "taker_buy_base": 1375958.0, "taker_buy_quote": 105369.59101 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.07672, "high": 0.07721, "low": 0.07662, "close": 0.07685, "volume": 7957785.0, "close_time": 1772675999999, "quote_volume": 611755.25397, "trades": 7440, "taker_buy_base": 5132963.0, "taker_buy_quote": 394709.89839 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.07686, "high": 0.07736, "low": 0.0767, "close": 0.07732, "volume": 5708305.0, "close_time": 1772679599999, "quote_volume": 439412.60571, "trades": 4557, "taker_buy_base": 2865883.0, "taker_buy_quote": 220603.78256 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.07737, "high": 0.0778, "low": 0.07698, "close": 0.07778, "volume": 2520909.0, "close_time": 1772683199999, "quote_volume": 195304.66369, "trades": 2744, "taker_buy_base": 1378676.0, "taker_buy_quote": 106812.26764 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.07779, "high": 0.07838, "low": 0.0772, "close": 0.07756, "volume": 3981155.0, "close_time": 1772686799999, "quote_volume": 310537.68354, "trades": 4029, "taker_buy_base": 2061241.0, "taker_buy_quote": 160691.03702 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.07757, "high": 0.07777, "low": 0.07625, "close": 0.0766, "volume": 1386605.0, "close_time": 1772690399999, "quote_volume": 106533.75351, "trades": 1533, "taker_buy_base": 724029.0, "taker_buy_quote": 55630.01773 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0766, "high": 0.07796, "low": 0.07592, "close": 0.07778, "volume": 2287369.0, "close_time": 1772693999999, "quote_volume": 176527.52661, "trades": 2301, "taker_buy_base": 1240251.0, "taker_buy_quote": 95726.77845 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.07778, "high": 0.07783, "low": 0.07637, "close": 0.07658, "volume": 1260568.0, "close_time": 1772697599999, "quote_volume": 97340.2578, "trades": 1279, "taker_buy_base": 647642.0, "taker_buy_quote": 49907.57793 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.07659, "high": 0.07767, "low": 0.07633, "close": 0.07715, "volume": 2761222.0, "close_time": 1772701199999, "quote_volume": 212680.0647, "trades": 2695, "taker_buy_base": 1776392.0, "taker_buy_quote": 136898.83052 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.07715, "high": 0.07719, "low": 0.07617, "close": 0.07649, "volume": 1548381.0, "close_time": 1772704799999, "quote_volume": 118562.26164, "trades": 1884, "taker_buy_base": 882090.0, "taker_buy_quote": 67544.19003 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.07649, "high": 0.07746, "low": 0.07632, "close": 0.07725, "volume": 734881.0, "close_time": 1772708399999, "quote_volume": 56529.51466, "trades": 1289, "taker_buy_base": 392633.0, "taker_buy_quote": 30223.37624 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.07726, "high": 0.07761, "low": 0.07651, "close": 0.07754, "volume": 1914384.0, "close_time": 1772711999999, "quote_volume": 147514.1845, "trades": 2221, "taker_buy_base": 978407.0, "taker_buy_quote": 75444.00381 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.07754, "high": 0.07869, "low": 0.07752, "close": 0.0785, "volume": 4030855.0, "close_time": 1772715599999, "quote_volume": 315778.84485, "trades": 3942, "taker_buy_base": 2266198.0, "taker_buy_quote": 177539.85876 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.07851, "high": 0.07856, "low": 0.07782, "close": 0.07815, "volume": 2462047.0, "close_time": 1772719199999, "quote_volume": 192557.58596, "trades": 2662, "taker_buy_base": 1230691.0, "taker_buy_quote": 96242.84321 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.07815, "high": 0.07847, "low": 0.07754, "close": 0.07785, "volume": 3045864.0, "close_time": 1772722799999, "quote_volume": 237564.44171, "trades": 3069, "taker_buy_base": 1558272.0, "taker_buy_quote": 121542.97123 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.07786, "high": 0.07803, "low": 0.07617, "close": 0.07741, "volume": 7687762.0, "close_time": 1772726399999, "quote_volume": 594551.03017, "trades": 7028, "taker_buy_base": 3990514.0, "taker_buy_quote": 309131.33196 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.07743, "high": 0.07757, "low": 0.07632, "close": 0.07725, "volume": 4520648.0, "close_time": 1772729999999, "quote_volume": 347224.61827, "trades": 4038, "taker_buy_base": 2638148.0, "taker_buy_quote": 202542.63348 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.07725, "high": 0.07732, "low": 0.0762, "close": 0.07652, "volume": 2212904.0, "close_time": 1772733599999, "quote_volume": 170008.12799, "trades": 2175, "taker_buy_base": 999974.0, "taker_buy_quote": 76846.65214 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.07652, "high": 0.07709, "low": 0.07644, "close": 0.07697, "volume": 1604453.0, "close_time": 1772737199999, "quote_volume": 123364.14007, "trades": 1978, "taker_buy_base": 762320.0, "taker_buy_quote": 58611.14659 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.07696, "high": 0.0774, "low": 0.07675, "close": 0.07696, "volume": 988369.0, "close_time": 1772740799999, "quote_volume": 76174.40943, "trades": 1307, "taker_buy_base": 440464.0, "taker_buy_quote": 33933.08852 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.07697, "high": 0.07709, "low": 0.07672, "close": 0.07682, "volume": 1508807.0, "close_time": 1772744399999, "quote_volume": 115961.02056, "trades": 1482, "taker_buy_base": 934072.0, "taker_buy_quote": 71782.16067 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.07685, "high": 0.07699, "low": 0.07675, "close": 0.07685, "volume": 1167896.0, "close_time": 1772747999999, "quote_volume": 89756.19587, "trades": 1267, "taker_buy_base": 707713.0, "taker_buy_quote": 54389.93929 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.07686, "high": 0.07691, "low": 0.07657, "close": 0.07685, "volume": 1093288.0, "close_time": 1772751599999, "quote_volume": 84002.04101, "trades": 1023, "taker_buy_base": 424267.0, "taker_buy_quote": 32602.87562 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.07685, "high": 0.0769, "low": 0.07609, "close": 0.0762, "volume": 1164682.0, "close_time": 1772755199999, "quote_volume": 89113.30013, "trades": 1611, "taker_buy_base": 247365.0, "taker_buy_quote": 18904.76023 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.07619, "high": 0.0769, "low": 0.07617, "close": 0.07676, "volume": 650814.0, "close_time": 1772758799999, "quote_volume": 49826.80013, "trades": 1288, "taker_buy_base": 408141.0, "taker_buy_quote": 31244.07434 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.07676, "high": 0.07692, "low": 0.07642, "close": 0.07685, "volume": 350371.0, "close_time": 1772762399999, "quote_volume": 26877.82136, "trades": 877, "taker_buy_base": 155554.0, "taker_buy_quote": 11937.43799 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.07686, "high": 0.07704, "low": 0.07621, "close": 0.07635, "volume": 752266.0, "close_time": 1772765999999, "quote_volume": 57683.93622, "trades": 969, "taker_buy_base": 337012.0, "taker_buy_quote": 25866.89478 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.07634, "high": 0.077, "low": 0.07622, "close": 0.07685, "volume": 1143387.0, "close_time": 1772769599999, "quote_volume": 87784.84873, "trades": 1275, "taker_buy_base": 884287.0, "taker_buy_quote": 67904.9462 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.07686, "high": 0.07716, "low": 0.07657, "close": 0.07705, "volume": 522609.0, "close_time": 1772773199999, "quote_volume": 40218.73164, "trades": 975, "taker_buy_base": 263887.0, "taker_buy_quote": 20313.03515 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.07706, "high": 0.07734, "low": 0.07658, "close": 0.07715, "volume": 409690.0, "close_time": 1772776799999, "quote_volume": 31534.24478, "trades": 887, "taker_buy_base": 207365.0, "taker_buy_quote": 15968.08776 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.07717, "high": 0.07717, "low": 0.07682, "close": 0.07695, "volume": 274316.0, "close_time": 1772780399999, "quote_volume": 21126.73815, "trades": 592, "taker_buy_base": 128247.0, "taker_buy_quote": 9878.75156 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.07696, "high": 0.07715, "low": 0.07637, "close": 0.07646, "volume": 768929.0, "close_time": 1772783999999, "quote_volume": 58961.7686, "trades": 949, "taker_buy_base": 271642.0, "taker_buy_quote": 20847.42699 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.07644, "high": 0.07644, "low": 0.07607, "close": 0.07614, "volume": 539933.0, "close_time": 1772787599999, "quote_volume": 41145.80214, "trades": 835, "taker_buy_base": 320204.0, "taker_buy_quote": 24402.88611 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.07615, "high": 0.07616, "low": 0.07539, "close": 0.07576, "volume": 1745727.0, "close_time": 1772791199999, "quote_volume": 132307.43317, "trades": 1450, "taker_buy_base": 563620.0, "taker_buy_quote": 42645.58868 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.07576, "high": 0.07607, "low": 0.07566, "close": 0.07579, "volume": 276731.0, "close_time": 1772794799999, "quote_volume": 20983.98514, "trades": 598, "taker_buy_base": 193042.0, "taker_buy_quote": 14637.48061 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.07578, "high": 0.07589, "low": 0.07545, "close": 0.07555, "volume": 458650.0, "close_time": 1772798399999, "quote_volume": 34683.21681, "trades": 734, "taker_buy_base": 312296.0, "taker_buy_quote": 23620.39829 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.07556, "high": 0.07593, "low": 0.07507, "close": 0.07537, "volume": 1536825.0, "close_time": 1772801999999, "quote_volume": 115769.44551, "trades": 1425, "taker_buy_base": 537957.0, "taker_buy_quote": 40583.14584 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.07537, "high": 0.07608, "low": 0.07503, "close": 0.07506, "volume": 854168.0, "close_time": 1772805599999, "quote_volume": 64489.09832, "trades": 1745, "taker_buy_base": 318300.0, "taker_buy_quote": 24000.65217 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.07506, "high": 0.07523, "low": 0.07434, "close": 0.07445, "volume": 1700725.0, "close_time": 1772809199999, "quote_volume": 127060.5037, "trades": 2112, "taker_buy_base": 699496.0, "taker_buy_quote": 52245.26727 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.07445, "high": 0.0747, "low": 0.07231, "close": 0.0726, "volume": 6325485.0, "close_time": 1772812799999, "quote_volume": 464950.89666, "trades": 4927, "taker_buy_base": 3987819.0, "taker_buy_quote": 293164.57344 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.07259, "high": 0.0727, "low": 0.07199, "close": 0.07205, "volume": 2509763.0, "close_time": 1772816399999, "quote_volume": 181486.9818, "trades": 2081, "taker_buy_base": 1434173.0, "taker_buy_quote": 103705.1519 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.07206, "high": 0.07222, "low": 0.0713, "close": 0.07159, "volume": 2057224.0, "close_time": 1772819999999, "quote_volume": 147500.37709, "trades": 2425, "taker_buy_base": 927516.0, "taker_buy_quote": 66555.99481 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0716, "high": 0.07193, "low": 0.07115, "close": 0.07166, "volume": 1489813.0, "close_time": 1772823599999, "quote_volume": 106500.5761, "trades": 2403, "taker_buy_base": 911205.0, "taker_buy_quote": 65130.27118 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0716, "high": 0.07208, "low": 0.07144, "close": 0.07148, "volume": 979663.0, "close_time": 1772827199999, "quote_volume": 70272.88288, "trades": 1426, "taker_buy_base": 390481.0, "taker_buy_quote": 27996.27267 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0715, "high": 0.07164, "low": 0.07122, "close": 0.07152, "volume": 634581.0, "close_time": 1772830799999, "quote_volume": 45330.8522, "trades": 1430, "taker_buy_base": 293978.0, "taker_buy_quote": 21000.81006 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.07152, "high": 0.07165, "low": 0.07113, "close": 0.07153, "volume": 540830.0, "close_time": 1772834399999, "quote_volume": 38603.84556, "trades": 819, "taker_buy_base": 341507.0, "taker_buy_quote": 24378.10767 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.07156, "high": 0.0717, "low": 0.07139, "close": 0.07153, "volume": 333470.0, "close_time": 1772837999999, "quote_volume": 23848.28212, "trades": 377, "taker_buy_base": 252872.0, "taker_buy_quote": 18083.14795 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.07151, "high": 0.07151, "low": 0.07061, "close": 0.0708, "volume": 891713.0, "close_time": 1772841599999, "quote_volume": 63311.73367, "trades": 972, "taker_buy_base": 561241.0, "taker_buy_quote": 39867.61687 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0708, "high": 0.07084, "low": 0.07069, "close": 0.07076, "volume": 274326.0, "close_time": 1772845199999, "quote_volume": 19415.08168, "trades": 392, "taker_buy_base": 216992.0, "taker_buy_quote": 15357.10469 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.07073, "high": 0.07098, "low": 0.07065, "close": 0.07074, "volume": 525380.0, "close_time": 1772848799999, "quote_volume": 37220.27037, "trades": 552, "taker_buy_base": 315531.0, "taker_buy_quote": 22349.15119 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.07072, "high": 0.07074, "low": 0.07027, "close": 0.07028, "volume": 809891.0, "close_time": 1772852399999, "quote_volume": 57071.10649, "trades": 1020, "taker_buy_base": 625281.0, "taker_buy_quote": 44066.39057 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.07034, "high": 0.07038, "low": 0.0696, "close": 0.06967, "volume": 1761829.0, "close_time": 1772855999999, "quote_volume": 123212.83985, "trades": 1533, "taker_buy_base": 1174881.0, "taker_buy_quote": 82165.10201 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.06965, "high": 0.07034, "low": 0.06946, "close": 0.06988, "volume": 738334.0, "close_time": 1772859599999, "quote_volume": 51500.42372, "trades": 828, "taker_buy_base": 246100.0, "taker_buy_quote": 17202.16969 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.06988, "high": 0.07023, "low": 0.06968, "close": 0.06986, "volume": 539927.0, "close_time": 1772863199999, "quote_volume": 37783.78395, "trades": 714, "taker_buy_base": 193688.0, "taker_buy_quote": 13538.33471 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.06987, "high": 0.06994, "low": 0.06933, "close": 0.06937, "volume": 1243647.0, "close_time": 1772866799999, "quote_volume": 86519.66729, "trades": 1337, "taker_buy_base": 515442.0, "taker_buy_quote": 35872.31964 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0694, "high": 0.07043, "low": 0.06935, "close": 0.07023, "volume": 1062572.0, "close_time": 1772870399999, "quote_volume": 74396.32469, "trades": 1237, "taker_buy_base": 631353.0, "taker_buy_quote": 44241.72241 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.07023, "high": 0.07069, "low": 0.06986, "close": 0.06993, "volume": 1023758.0, "close_time": 1772873999999, "quote_volume": 71899.54104, "trades": 1428, "taker_buy_base": 598023.0, "taker_buy_quote": 42013.06097 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.06993, "high": 0.07022, "low": 0.06986, "close": 0.07019, "volume": 417275.0, "close_time": 1772877599999, "quote_volume": 29218.33475, "trades": 680, "taker_buy_base": 229644.0, "taker_buy_quote": 16080.94429 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0702, "high": 0.07042, "low": 0.07008, "close": 0.07039, "volume": 323840.0, "close_time": 1772881199999, "quote_volume": 22741.08236, "trades": 624, "taker_buy_base": 121038.0, "taker_buy_quote": 8498.85706 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.07039, "high": 0.07074, "low": 0.0702, "close": 0.07059, "volume": 604977.0, "close_time": 1772884799999, "quote_volume": 42661.91749, "trades": 854, "taker_buy_base": 260883.0, "taker_buy_quote": 18392.42132 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.07057, "high": 0.07074, "low": 0.07049, "close": 0.0707, "volume": 426813.0, "close_time": 1772888399999, "quote_volume": 30150.26781, "trades": 664, "taker_buy_base": 248759.0, "taker_buy_quote": 17573.30397 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.07072, "high": 0.07175, "low": 0.07069, "close": 0.07169, "volume": 4275725.0, "close_time": 1772891999999, "quote_volume": 304897.03738, "trades": 2344, "taker_buy_base": 2213200.0, "taker_buy_quote": 157675.1041 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.07169, "high": 0.07254, "low": 0.07159, "close": 0.0721, "volume": 1589673.0, "close_time": 1772895599999, "quote_volume": 114474.34312, "trades": 1522, "taker_buy_base": 767052.0, "taker_buy_quote": 55206.91786 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0721, "high": 0.07257, "low": 0.07168, "close": 0.07229, "volume": 1490736.0, "close_time": 1772899199999, "quote_volume": 107522.69315, "trades": 1505, "taker_buy_base": 627281.0, "taker_buy_quote": 45271.75322 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.07228, "high": 0.07388, "low": 0.07215, "close": 0.07373, "volume": 1825096.0, "close_time": 1772902799999, "quote_volume": 133473.94103, "trades": 2388, "taker_buy_base": 901952.0, "taker_buy_quote": 65910.60118 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.07373, "high": 0.07399, "low": 0.07248, "close": 0.07251, "volume": 4697576.0, "close_time": 1772906399999, "quote_volume": 344323.71323, "trades": 3566, "taker_buy_base": 2109026.0, "taker_buy_quote": 154545.87764 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0725, "high": 0.07308, "low": 0.07232, "close": 0.07285, "volume": 920078.0, "close_time": 1772909999999, "quote_volume": 66860.71247, "trades": 1509, "taker_buy_base": 441666.0, "taker_buy_quote": 32101.39264 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.07285, "high": 0.07303, "low": 0.07198, "close": 0.07206, "volume": 1063049.0, "close_time": 1772913599999, "quote_volume": 77041.664, "trades": 1750, "taker_buy_base": 480093.0, "taker_buy_quote": 34773.01068 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.07205, "high": 0.07256, "low": 0.07153, "close": 0.0718, "volume": 1876562.0, "close_time": 1772917199999, "quote_volume": 134858.64789, "trades": 2267, "taker_buy_base": 1060415.0, "taker_buy_quote": 76217.29354 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.07181, "high": 0.07226, "low": 0.07179, "close": 0.07219, "volume": 317572.0, "close_time": 1772920799999, "quote_volume": 22879.04722, "trades": 687, "taker_buy_base": 105624.0, "taker_buy_quote": 7612.0688 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.07218, "high": 0.07236, "low": 0.07157, "close": 0.07162, "volume": 569144.0, "close_time": 1772924399999, "quote_volume": 40955.50864, "trades": 773, "taker_buy_base": 211801.0, "taker_buy_quote": 15240.26043 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.07163, "high": 0.07197, "low": 0.07162, "close": 0.07182, "volume": 450200.0, "close_time": 1772927999999, "quote_volume": 32319.29793, "trades": 600, "taker_buy_base": 113893.0, "taker_buy_quote": 8182.06747 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.07178, "high": 0.07217, "low": 0.07125, "close": 0.07136, "volume": 1675476.0, "close_time": 1772931599999, "quote_volume": 120016.02731, "trades": 1699, "taker_buy_base": 746306.0, "taker_buy_quote": 53431.43402 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.07136, "high": 0.07183, "low": 0.07128, "close": 0.07154, "volume": 555207.0, "close_time": 1772935199999, "quote_volume": 39769.30627, "trades": 858, "taker_buy_base": 238559.0, "taker_buy_quote": 17086.59982 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.07154, "high": 0.07223, "low": 0.07138, "close": 0.07146, "volume": 592617.0, "close_time": 1772938799999, "quote_volume": 42553.90898, "trades": 1020, "taker_buy_base": 283430.0, "taker_buy_quote": 20364.61807 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.07145, "high": 0.07186, "low": 0.07144, "close": 0.07182, "volume": 339528.0, "close_time": 1772942399999, "quote_volume": 24345.04731, "trades": 796, "taker_buy_base": 151051.0, "taker_buy_quote": 10831.11284 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0718, "high": 0.07207, "low": 0.07165, "close": 0.07177, "volume": 601715.0, "close_time": 1772945999999, "quote_volume": 43250.79847, "trades": 784, "taker_buy_base": 278221.0, "taker_buy_quote": 19992.7813 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.07176, "high": 0.07219, "low": 0.07157, "close": 0.07194, "volume": 661494.0, "close_time": 1772949599999, "quote_volume": 47569.66885, "trades": 818, "taker_buy_base": 315880.0, "taker_buy_quote": 22712.48424 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.07195, "high": 0.07225, "low": 0.07173, "close": 0.0722, "volume": 414954.0, "close_time": 1772953199999, "quote_volume": 29876.74353, "trades": 831, "taker_buy_base": 196378.0, "taker_buy_quote": 14133.34339 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.07217, "high": 0.07252, "low": 0.0718, "close": 0.07192, "volume": 643941.0, "close_time": 1772956799999, "quote_volume": 46424.9939, "trades": 967, "taker_buy_base": 350498.0, "taker_buy_quote": 25266.24006 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.07193, "high": 0.07227, "low": 0.07174, "close": 0.07222, "volume": 431854.0, "close_time": 1772960399999, "quote_volume": 31096.51587, "trades": 735, "taker_buy_base": 221611.0, "taker_buy_quote": 15950.71102 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.07221, "high": 0.07294, "low": 0.07219, "close": 0.07286, "volume": 1092449.0, "close_time": 1772963999999, "quote_volume": 79447.13735, "trades": 1539, "taker_buy_base": 589840.0, "taker_buy_quote": 42904.09766 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.07287, "high": 0.0742, "low": 0.07286, "close": 0.07323, "volume": 2940860.0, "close_time": 1772967599999, "quote_volume": 215989.1038, "trades": 3146, "taker_buy_base": 1578505.0, "taker_buy_quote": 116004.55837 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.07324, "high": 0.07379, "low": 0.07244, "close": 0.07361, "volume": 1581172.0, "close_time": 1772971199999, "quote_volume": 115720.20256, "trades": 2430, "taker_buy_base": 705148.0, "taker_buy_quote": 51639.06521 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.07361, "high": 0.07372, "low": 0.07232, "close": 0.07251, "volume": 1987628.0, "close_time": 1772974799999, "quote_volume": 145312.63556, "trades": 2938, "taker_buy_base": 808371.0, "taker_buy_quote": 59053.08519 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.07252, "high": 0.07257, "low": 0.07212, "close": 0.07243, "volume": 741804.0, "close_time": 1772978399999, "quote_volume": 53700.27965, "trades": 1418, "taker_buy_base": 376617.0, "taker_buy_quote": 27259.79532 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.07245, "high": 0.07301, "low": 0.0724, "close": 0.07288, "volume": 715436.0, "close_time": 1772981999999, "quote_volume": 52013.07271, "trades": 931, "taker_buy_base": 305147.0, "taker_buy_quote": 22192.53739 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.07287, "high": 0.07339, "low": 0.07262, "close": 0.07298, "volume": 762611.0, "close_time": 1772985599999, "quote_volume": 55682.37791, "trades": 1510, "taker_buy_base": 364496.0, "taker_buy_quote": 26614.73791 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.07297, "high": 0.07307, "low": 0.07225, "close": 0.07277, "volume": 1037835.0, "close_time": 1772989199999, "quote_volume": 75389.25182, "trades": 1649, "taker_buy_base": 594392.0, "taker_buy_quote": 43147.24024 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.07277, "high": 0.07304, "low": 0.07237, "close": 0.0729, "volume": 733386.0, "close_time": 1772992799999, "quote_volume": 53233.21002, "trades": 1026, "taker_buy_base": 497615.0, "taker_buy_quote": 36092.05073 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.07289, "high": 0.0736, "low": 0.0728, "close": 0.0728, "volume": 936457.0, "close_time": 1772996399999, "quote_volume": 68631.72325, "trades": 1531, "taker_buy_base": 277246.0, "taker_buy_quote": 20298.9653 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.07281, "high": 0.07334, "low": 0.0727, "close": 0.07303, "volume": 319976.0, "close_time": 1772999999999, "quote_volume": 23367.70448, "trades": 861, "taker_buy_base": 226185.0, "taker_buy_quote": 16515.79393 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.07303, "high": 0.07312, "low": 0.07275, "close": 0.073, "volume": 269539.0, "close_time": 1773003599999, "quote_volume": 19665.96729, "trades": 648, "taker_buy_base": 140246.0, "taker_buy_quote": 10234.07195 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.07299, "high": 0.07312, "low": 0.07275, "close": 0.07312, "volume": 174760.0, "close_time": 1773007199999, "quote_volume": 12749.8419, "trades": 506, "taker_buy_base": 79013.0, "taker_buy_quote": 5763.40464 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.07311, "high": 0.07311, "low": 0.0721, "close": 0.07259, "volume": 808387.0, "close_time": 1773010799999, "quote_volume": 58584.46242, "trades": 1564, "taker_buy_base": 252680.0, "taker_buy_quote": 18319.03465 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0726, "high": 0.07272, "low": 0.07212, "close": 0.0723, "volume": 488668.0, "close_time": 1773014399999, "quote_volume": 35368.59935, "trades": 1152, "taker_buy_base": 267541.0, "taker_buy_quote": 19352.33254 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.07231, "high": 0.07307, "low": 0.07222, "close": 0.07238, "volume": 301438.0, "close_time": 1773017999999, "quote_volume": 21860.72661, "trades": 866, "taker_buy_base": 154461.0, "taker_buy_quote": 11205.71128 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.07237, "high": 0.07275, "low": 0.07214, "close": 0.07234, "volume": 585145.0, "close_time": 1773021599999, "quote_volume": 42377.03858, "trades": 1460, "taker_buy_base": 274508.0, "taker_buy_quote": 19893.29144 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.07234, "high": 0.07266, "low": 0.07204, "close": 0.07244, "volume": 343893.0, "close_time": 1773025199999, "quote_volume": 24852.22693, "trades": 759, "taker_buy_base": 236692.0, "taker_buy_quote": 17101.36207 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.07243, "high": 0.07357, "low": 0.07241, "close": 0.07287, "volume": 484369.0, "close_time": 1773028799999, "quote_volume": 35341.43756, "trades": 980, "taker_buy_base": 262033.0, "taker_buy_quote": 19091.96063 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.07287, "high": 0.07321, "low": 0.07253, "close": 0.07256, "volume": 457461.0, "close_time": 1773032399999, "quote_volume": 33302.0924, "trades": 762, "taker_buy_base": 350096.0, "taker_buy_quote": 25484.24702 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.07257, "high": 0.07322, "low": 0.07241, "close": 0.07306, "volume": 940364.0, "close_time": 1773035999999, "quote_volume": 68461.56578, "trades": 1395, "taker_buy_base": 564552.0, "taker_buy_quote": 41116.34516 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.07306, "high": 0.07326, "low": 0.07271, "close": 0.07292, "volume": 328465.0, "close_time": 1773039599999, "quote_volume": 23959.23237, "trades": 779, "taker_buy_base": 170984.0, "taker_buy_quote": 12474.58211 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.07291, "high": 0.07333, "low": 0.07266, "close": 0.07333, "volume": 285020.0, "close_time": 1773043199999, "quote_volume": 20808.32098, "trades": 895, "taker_buy_base": 116260.0, "taker_buy_quote": 8487.55635 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.07334, "high": 0.07432, "low": 0.07318, "close": 0.0737, "volume": 1993531.0, "close_time": 1773046799999, "quote_volume": 147008.56552, "trades": 1778, "taker_buy_base": 935023.0, "taker_buy_quote": 68909.2539 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.07372, "high": 0.07486, "low": 0.07362, "close": 0.07453, "volume": 713179.0, "close_time": 1773050399999, "quote_volume": 52994.7232, "trades": 1511, "taker_buy_base": 287277.0, "taker_buy_quote": 21355.97865 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0745, "high": 0.07463, "low": 0.0741, "close": 0.0742, "volume": 725189.0, "close_time": 1773053999999, "quote_volume": 53919.75477, "trades": 1515, "taker_buy_base": 333163.0, "taker_buy_quote": 24761.14862 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.07419, "high": 0.07455, "low": 0.07359, "close": 0.07377, "volume": 1036560.0, "close_time": 1773057599999, "quote_volume": 76723.68695, "trades": 1544, "taker_buy_base": 544186.0, "taker_buy_quote": 40236.24754 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.07378, "high": 0.07392, "low": 0.07328, "close": 0.07353, "volume": 986426.0, "close_time": 1773061199999, "quote_volume": 72694.39162, "trades": 1155, "taker_buy_base": 636220.0, "taker_buy_quote": 46880.24093 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.07353, "high": 0.07458, "low": 0.07327, "close": 0.07438, "volume": 1546301.0, "close_time": 1773064799999, "quote_volume": 114295.97901, "trades": 2242, "taker_buy_base": 968403.0, "taker_buy_quote": 71531.83254 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.07437, "high": 0.07515, "low": 0.07409, "close": 0.07513, "volume": 1168828.0, "close_time": 1773068399999, "quote_volume": 87156.41071, "trades": 2093, "taker_buy_base": 502907.0, "taker_buy_quote": 37518.07818 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.07513, "high": 0.07567, "low": 0.07498, "close": 0.07559, "volume": 1100206.0, "close_time": 1773071999999, "quote_volume": 82837.22435, "trades": 1649, "taker_buy_base": 454077.0, "taker_buy_quote": 34194.49741 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.07563, "high": 0.07594, "low": 0.07523, "close": 0.07559, "volume": 1632663.0, "close_time": 1773075599999, "quote_volume": 123389.01374, "trades": 1638, "taker_buy_base": 845247.0, "taker_buy_quote": 63830.78216 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.07558, "high": 0.07591, "low": 0.07432, "close": 0.07503, "volume": 1660335.0, "close_time": 1773079199999, "quote_volume": 124510.07034, "trades": 1759, "taker_buy_base": 977372.0, "taker_buy_quote": 73257.80146 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.07504, "high": 0.07525, "low": 0.07482, "close": 0.07495, "volume": 869352.0, "close_time": 1773082799999, "quote_volume": 65209.55785, "trades": 981, "taker_buy_base": 387117.0, "taker_buy_quote": 29029.48787 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.07494, "high": 0.07596, "low": 0.07491, "close": 0.07591, "volume": 1061459.0, "close_time": 1773086399999, "quote_volume": 80194.89936, "trades": 1444, "taker_buy_base": 512341.0, "taker_buy_quote": 38666.18648 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.07591, "high": 0.0761, "low": 0.07469, "close": 0.07528, "volume": 5592101.0, "close_time": 1773089999999, "quote_volume": 421148.2645, "trades": 3722, "taker_buy_base": 1858230.0, "taker_buy_quote": 140142.59466 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.07528, "high": 0.07592, "low": 0.07528, "close": 0.07583, "volume": 420657.0, "close_time": 1773093599999, "quote_volume": 31798.54937, "trades": 430, "taker_buy_base": 233481.0, "taker_buy_quote": 17656.522 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.07584, "high": 0.07586, "low": 0.07523, "close": 0.07552, "volume": 991798.0, "close_time": 1773097199999, "quote_volume": 74839.22124, "trades": 832, "taker_buy_base": 608103.0, "taker_buy_quote": 45873.30713 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.07553, "high": 0.07561, "low": 0.07532, "close": 0.07542, "volume": 1090209.0, "close_time": 1773100799999, "quote_volume": 82251.11205, "trades": 990, "taker_buy_base": 540304.0, "taker_buy_quote": 40751.56996 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.07543, "high": 0.07602, "low": 0.07526, "close": 0.07599, "volume": 1295605.0, "close_time": 1773104399999, "quote_volume": 98010.76399, "trades": 1166, "taker_buy_base": 624074.0, "taker_buy_quote": 47236.06784 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.07599, "high": 0.07647, "low": 0.07593, "close": 0.0764, "volume": 858640.0, "close_time": 1773107999999, "quote_volume": 65354.67301, "trades": 852, "taker_buy_base": 384349.0, "taker_buy_quote": 29248.63535 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0764, "high": 0.07688, "low": 0.07614, "close": 0.07688, "volume": 813294.0, "close_time": 1773111599999, "quote_volume": 62197.51896, "trades": 1003, "taker_buy_base": 433916.0, "taker_buy_quote": 33181.01124 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.07686, "high": 0.0775, "low": 0.0766, "close": 0.07677, "volume": 1413116.0, "close_time": 1773115199999, "quote_volume": 108882.65034, "trades": 1835, "taker_buy_base": 616535.0, "taker_buy_quote": 47513.59435 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.07678, "high": 0.07739, "low": 0.07676, "close": 0.07703, "volume": 751169.0, "close_time": 1773118799999, "quote_volume": 57910.64633, "trades": 973, "taker_buy_base": 372333.0, "taker_buy_quote": 28712.58025 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.07704, "high": 0.07742, "low": 0.07692, "close": 0.07723, "volume": 780623.0, "close_time": 1773122399999, "quote_volume": 60214.28286, "trades": 1154, "taker_buy_base": 526095.0, "taker_buy_quote": 40568.08762 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.07724, "high": 0.07734, "low": 0.07641, "close": 0.07652, "volume": 740964.0, "close_time": 1773125999999, "quote_volume": 56826.19038, "trades": 969, "taker_buy_base": 428749.0, "taker_buy_quote": 32882.17172 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.07655, "high": 0.07719, "low": 0.0764, "close": 0.07667, "volume": 684940.0, "close_time": 1773129599999, "quote_volume": 52568.02013, "trades": 967, "taker_buy_base": 463340.0, "taker_buy_quote": 35554.3663 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.07668, "high": 0.07815, "low": 0.07668, "close": 0.07788, "volume": 3885110.0, "close_time": 1773133199999, "quote_volume": 301339.1699, "trades": 2382, "taker_buy_base": 1848064.0, "taker_buy_quote": 143145.9664 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.07789, "high": 0.07846, "low": 0.07789, "close": 0.0783, "volume": 974749.0, "close_time": 1773136799999, "quote_volume": 76271.1861, "trades": 1329, "taker_buy_base": 387821.0, "taker_buy_quote": 30341.08364 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.07831, "high": 0.07926, "low": 0.07769, "close": 0.07855, "volume": 2915714.0, "close_time": 1773140399999, "quote_volume": 228769.92733, "trades": 2663, "taker_buy_base": 1576645.0, "taker_buy_quote": 123624.87036 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.07854, "high": 0.07872, "low": 0.07793, "close": 0.07806, "volume": 1405125.0, "close_time": 1773143999999, "quote_volume": 109944.73962, "trades": 1708, "taker_buy_base": 898139.0, "taker_buy_quote": 70250.01007 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.07807, "high": 0.07814, "low": 0.07735, "close": 0.07743, "volume": 1897871.0, "close_time": 1773147599999, "quote_volume": 147436.25749, "trades": 1469, "taker_buy_base": 1185079.0, "taker_buy_quote": 92081.24988 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.07743, "high": 0.0783, "low": 0.07648, "close": 0.07742, "volume": 10838825.0, "close_time": 1773151199999, "quote_volume": 837021.88788, "trades": 8212, "taker_buy_base": 7038184.0, "taker_buy_quote": 543202.34476 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.07742, "high": 0.07801, "low": 0.07604, "close": 0.07787, "volume": 4772651.0, "close_time": 1773154799999, "quote_volume": 367045.42062, "trades": 4893, "taker_buy_base": 2530364.0, "taker_buy_quote": 194654.13915 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.07786, "high": 0.07926, "low": 0.07766, "close": 0.07912, "volume": 6546256.0, "close_time": 1773158399999, "quote_volume": 514413.62478, "trades": 5101, "taker_buy_base": 3638058.0, "taker_buy_quote": 285650.19729 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.07912, "high": 0.08032, "low": 0.0785, "close": 0.08017, "volume": 8696473.0, "close_time": 1773161999999, "quote_volume": 692567.63177, "trades": 4926, "taker_buy_base": 3819231.0, "taker_buy_quote": 304228.83578 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.08017, "high": 0.08106, "low": 0.07981, "close": 0.08099, "volume": 6240615.0, "close_time": 1773165599999, "quote_volume": 502346.64912, "trades": 5508, "taker_buy_base": 4014406.0, "taker_buy_quote": 323158.22593 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.08099, "high": 0.08107, "low": 0.07888, "close": 0.07915, "volume": 4170339.0, "close_time": 1773169199999, "quote_volume": 334304.16159, "trades": 4921, "taker_buy_base": 2654213.0, "taker_buy_quote": 212534.46318 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.07917, "high": 0.07953, "low": 0.07663, "close": 0.07699, "volume": 3043810.0, "close_time": 1773172799999, "quote_volume": 236521.97037, "trades": 5122, "taker_buy_base": 1424907.0, "taker_buy_quote": 110646.3321 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.07699, "high": 0.07814, "low": 0.07665, "close": 0.07797, "volume": 1523936.0, "close_time": 1773176399999, "quote_volume": 117895.66896, "trades": 2349, "taker_buy_base": 807801.0, "taker_buy_quote": 62501.49839 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.07798, "high": 0.07852, "low": 0.07784, "close": 0.07818, "volume": 1435951.0, "close_time": 1773179999999, "quote_volume": 112231.51972, "trades": 1287, "taker_buy_base": 629672.0, "taker_buy_quote": 49225.03015 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0782, "high": 0.07901, "low": 0.078, "close": 0.07856, "volume": 1087879.0, "close_time": 1773183599999, "quote_volume": 85416.11738, "trades": 1561, "taker_buy_base": 437906.0, "taker_buy_quote": 34349.59417 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.07857, "high": 0.07877, "low": 0.07751, "close": 0.07806, "volume": 1687291.0, "close_time": 1773187199999, "quote_volume": 132067.98089, "trades": 2536, "taker_buy_base": 789494.0, "taker_buy_quote": 61751.69735 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.07807, "high": 0.07946, "low": 0.07784, "close": 0.07935, "volume": 1284822.0, "close_time": 1773190799999, "quote_volume": 101034.36835, "trades": 2493, "taker_buy_base": 539809.0, "taker_buy_quote": 42442.51903 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.07934, "high": 0.07971, "low": 0.07904, "close": 0.07923, "volume": 1188004.0, "close_time": 1773194399999, "quote_volume": 94275.63114, "trades": 2261, "taker_buy_base": 405641.0, "taker_buy_quote": 32201.83303 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.07925, "high": 0.0796, "low": 0.07828, "close": 0.07862, "volume": 1535931.0, "close_time": 1773197999999, "quote_volume": 120973.77398, "trades": 2124, "taker_buy_base": 912714.0, "taker_buy_quote": 71859.23108 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.07862, "high": 0.07872, "low": 0.07793, "close": 0.07805, "volume": 741304.0, "close_time": 1773201599999, "quote_volume": 57954.00812, "trades": 1254, "taker_buy_base": 441276.0, "taker_buy_quote": 34485.71351 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.07806, "high": 0.07827, "low": 0.07714, "close": 0.07763, "volume": 1583715.0, "close_time": 1773205199999, "quote_volume": 122897.42344, "trades": 2278, "taker_buy_base": 647971.0, "taker_buy_quote": 50203.34597 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.07763, "high": 0.07767, "low": 0.07572, "close": 0.07585, "volume": 1176123.0, "close_time": 1773208799999, "quote_volume": 90030.52665, "trades": 2094, "taker_buy_base": 399303.0, "taker_buy_quote": 30515.18697 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.07587, "high": 0.07623, "low": 0.0754, "close": 0.07562, "volume": 696542.0, "close_time": 1773212399999, "quote_volume": 52797.34173, "trades": 1229, "taker_buy_base": 333687.0, "taker_buy_quote": 25310.332 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.07561, "high": 0.07563, "low": 0.07467, "close": 0.07504, "volume": 1718521.0, "close_time": 1773215999999, "quote_volume": 129056.30353, "trades": 2138, "taker_buy_base": 924507.0, "taker_buy_quote": 69416.38281 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.07504, "high": 0.07531, "low": 0.07455, "close": 0.07465, "volume": 1725714.0, "close_time": 1773219599999, "quote_volume": 129153.09395, "trades": 1909, "taker_buy_base": 879470.0, "taker_buy_quote": 65819.16188 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.07464, "high": 0.07527, "low": 0.07454, "close": 0.07474, "volume": 1605066.0, "close_time": 1773223199999, "quote_volume": 120175.29575, "trades": 2051, "taker_buy_base": 898926.0, "taker_buy_quote": 67285.63597 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.07473, "high": 0.07511, "low": 0.07413, "close": 0.07509, "volume": 1186973.0, "close_time": 1773226799999, "quote_volume": 88548.48454, "trades": 1922, "taker_buy_base": 577420.0, "taker_buy_quote": 43091.78006 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0751, "high": 0.07512, "low": 0.0733, "close": 0.07331, "volume": 5665319.0, "close_time": 1773230399999, "quote_volume": 418897.28394, "trades": 5034, "taker_buy_base": 2837717.0, "taker_buy_quote": 209722.74603 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0733, "high": 0.07437, "low": 0.07259, "close": 0.07424, "volume": 4740656.0, "close_time": 1773233999999, "quote_volume": 348798.83874, "trades": 4586, "taker_buy_base": 2791671.0, "taker_buy_quote": 205278.00276 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.07425, "high": 0.07598, "low": 0.07419, "close": 0.07566, "volume": 1828017.0, "close_time": 1773237599999, "quote_volume": 137369.62821, "trades": 2791, "taker_buy_base": 772648.0, "taker_buy_quote": 58063.03323 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.07565, "high": 0.07628, "low": 0.07563, "close": 0.07592, "volume": 1938298.0, "close_time": 1773241199999, "quote_volume": 147236.06919, "trades": 2860, "taker_buy_base": 935707.0, "taker_buy_quote": 71048.19793 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.07593, "high": 0.07681, "low": 0.07563, "close": 0.07666, "volume": 1687924.0, "close_time": 1773244799999, "quote_volume": 128565.95817, "trades": 2442, "taker_buy_base": 579061.0, "taker_buy_quote": 44113.13388 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.07665, "high": 0.07711, "low": 0.07596, "close": 0.07706, "volume": 1195802.0, "close_time": 1773248399999, "quote_volume": 91617.91514, "trades": 1596, "taker_buy_base": 551049.0, "taker_buy_quote": 42176.5395 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.07706, "high": 0.07839, "low": 0.07704, "close": 0.0781, "volume": 3485092.0, "close_time": 1773251999999, "quote_volume": 271033.06851, "trades": 3784, "taker_buy_base": 1633797.0, "taker_buy_quote": 127016.98006 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.07809, "high": 0.0796, "low": 0.07807, "close": 0.07948, "volume": 2615710.0, "close_time": 1773255599999, "quote_volume": 206125.63957, "trades": 3497, "taker_buy_base": 898345.0, "taker_buy_quote": 70729.59486 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0795, "high": 0.0798, "low": 0.07932, "close": 0.07978, "volume": 1764161.0, "close_time": 1773259199999, "quote_volume": 140348.87196, "trades": 2305, "taker_buy_base": 735373.0, "taker_buy_quote": 58498.20393 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.07978, "high": 0.07978, "low": 0.0794, "close": 0.07972, "volume": 670018.0, "close_time": 1773262799999, "quote_volume": 53295.24962, "trades": 1178, "taker_buy_base": 225662.0, "taker_buy_quote": 17947.59723 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.07972, "high": 0.08008, "low": 0.07943, "close": 0.08, "volume": 570574.0, "close_time": 1773266399999, "quote_volume": 45532.78691, "trades": 753, "taker_buy_base": 214356.0, "taker_buy_quote": 17104.15391 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.08001, "high": 0.08004, "low": 0.07911, "close": 0.07931, "volume": 1860185.0, "close_time": 1773269999999, "quote_volume": 147680.45872, "trades": 1464, "taker_buy_base": 832301.0, "taker_buy_quote": 66082.70209 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.07932, "high": 0.08012, "low": 0.07928, "close": 0.07948, "volume": 1306317.0, "close_time": 1773273599999, "quote_volume": 104171.1681, "trades": 1943, "taker_buy_base": 632509.0, "taker_buy_quote": 50439.36133 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.07947, "high": 0.07971, "low": 0.07901, "close": 0.07936, "volume": 1313618.0, "close_time": 1773277199999, "quote_volume": 104203.80722, "trades": 2113, "taker_buy_base": 723584.0, "taker_buy_quote": 57384.21306 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.07937, "high": 0.07975, "low": 0.07868, "close": 0.07951, "volume": 3494580.0, "close_time": 1773280799999, "quote_volume": 276589.21979, "trades": 3035, "taker_buy_base": 1472717.0, "taker_buy_quote": 116687.90077 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.07951, "high": 0.0797, "low": 0.07917, "close": 0.07928, "volume": 2247034.0, "close_time": 1773284399999, "quote_volume": 178283.46987, "trades": 1985, "taker_buy_base": 1284515.0, "taker_buy_quote": 101896.24524 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.07927, "high": 0.07962, "low": 0.07896, "close": 0.07934, "volume": 3270059.0, "close_time": 1773287999999, "quote_volume": 259293.60708, "trades": 2691, "taker_buy_base": 1883678.0, "taker_buy_quote": 149360.58845 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.07935, "high": 0.0795, "low": 0.07922, "close": 0.0793, "volume": 789120.0, "close_time": 1773291599999, "quote_volume": 62613.51427, "trades": 730, "taker_buy_base": 318327.0, "taker_buy_quote": 25259.45198 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.07962, "volume": 707814.0, "close_time": 1773295199999, "quote_volume": 56275.12698, "trades": 775, "taker_buy_base": 352234.0, "taker_buy_quote": 27994.54924 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.07962, "high": 0.08063, "low": 0.07937, "close": 0.08058, "volume": 5091334.0, "close_time": 1773298799999, "quote_volume": 408006.41607, "trades": 2897, "taker_buy_base": 2084368.0, "taker_buy_quote": 167051.26338 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.08058, "high": 0.08148, "low": 0.08031, "close": 0.08087, "volume": 3351040.0, "close_time": 1773302399999, "quote_volume": 270901.9588, "trades": 4194, "taker_buy_base": 1686037.0, "taker_buy_quote": 136323.20822 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.08088, "high": 0.08118, "low": 0.08003, "close": 0.08013, "volume": 1266521.0, "close_time": 1773305999999, "quote_volume": 101955.71249, "trades": 1808, "taker_buy_base": 638536.0, "taker_buy_quote": 51419.17691 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.08013, "high": 0.08076, "low": 0.07989, "close": 0.08027, "volume": 927736.0, "close_time": 1773309599999, "quote_volume": 74527.85215, "trades": 1487, "taker_buy_base": 539337.0, "taker_buy_quote": 43306.20141 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.08029, "high": 0.08097, "low": 0.08029, "close": 0.0809, "volume": 821807.0, "close_time": 1773313199999, "quote_volume": 66318.26014, "trades": 1168, "taker_buy_base": 379202.0, "taker_buy_quote": 30586.49045 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.08089, "high": 0.08107, "low": 0.08057, "close": 0.08072, "volume": 1019127.0, "close_time": 1773316799999, "quote_volume": 82353.57488, "trades": 1390, "taker_buy_base": 550409.0, "taker_buy_quote": 44462.31209 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.08073, "high": 0.08091, "low": 0.08017, "close": 0.08052, "volume": 1462111.0, "close_time": 1773320399999, "quote_volume": 117616.17598, "trades": 2057, "taker_buy_base": 581400.0, "taker_buy_quote": 46764.74654 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.08052, "high": 0.08128, "low": 0.08047, "close": 0.08093, "volume": 1099178.0, "close_time": 1773323999999, "quote_volume": 88961.42517, "trades": 1815, "taker_buy_base": 384584.0, "taker_buy_quote": 31118.42681 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.08094, "high": 0.08113, "low": 0.08034, "close": 0.08079, "volume": 1441796.0, "close_time": 1773327599999, "quote_volume": 116491.28152, "trades": 2805, "taker_buy_base": 818859.0, "taker_buy_quote": 66142.80502 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0808, "high": 0.08217, "low": 0.08063, "close": 0.08182, "volume": 2754187.0, "close_time": 1773331199999, "quote_volume": 224710.79783, "trades": 5013, "taker_buy_base": 1695660.0, "taker_buy_quote": 138327.97543 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.08182, "high": 0.08197, "low": 0.08068, "close": 0.08097, "volume": 2057389.0, "close_time": 1773334799999, "quote_volume": 167278.28824, "trades": 3743, "taker_buy_base": 1067512.0, "taker_buy_quote": 86712.66637 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.08098, "high": 0.08143, "low": 0.07978, "close": 0.08113, "volume": 3823661.0, "close_time": 1773338399999, "quote_volume": 308064.59704, "trades": 4211, "taker_buy_base": 2440697.0, "taker_buy_quote": 196557.23614 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.08115, "high": 0.08126, "low": 0.08009, "close": 0.08067, "volume": 1330900.0, "close_time": 1773341999999, "quote_volume": 107519.24376, "trades": 2395, "taker_buy_base": 614463.0, "taker_buy_quote": 49607.27441 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.08071, "high": 0.08112, "low": 0.08065, "close": 0.08087, "volume": 708606.0, "close_time": 1773345599999, "quote_volume": 57324.02128, "trades": 2266, "taker_buy_base": 286281.0, "taker_buy_quote": 23157.93165 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.08086, "high": 0.08159, "low": 0.08077, "close": 0.08129, "volume": 1771795.0, "close_time": 1773349199999, "quote_volume": 143737.7662, "trades": 2391, "taker_buy_base": 550250.0, "taker_buy_quote": 44633.18363 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.08129, "high": 0.08146, "low": 0.08083, "close": 0.08127, "volume": 871553.0, "close_time": 1773352799999, "quote_volume": 70749.13132, "trades": 858, "taker_buy_base": 339441.0, "taker_buy_quote": 27549.7317 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.08126, "high": 0.08138, "low": 0.08065, "close": 0.08103, "volume": 520272.0, "close_time": 1773356399999, "quote_volume": 42128.97429, "trades": 945, "taker_buy_base": 314422.0, "taker_buy_quote": 25456.061 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.08104, "high": 0.0815, "low": 0.08104, "close": 0.08135, "volume": 583916.0, "close_time": 1773359999999, "quote_volume": 47440.54853, "trades": 1196, "taker_buy_base": 295069.0, "taker_buy_quote": 23968.35488 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.08135, "high": 0.08269, "low": 0.08119, "close": 0.0826, "volume": 1977878.0, "close_time": 1773363599999, "quote_volume": 162542.52313, "trades": 3060, "taker_buy_base": 898711.0, "taker_buy_quote": 73841.60531 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.08259, "high": 0.08324, "low": 0.082, "close": 0.08319, "volume": 1708886.0, "close_time": 1773367199999, "quote_volume": 141469.30147, "trades": 1866, "taker_buy_base": 896170.0, "taker_buy_quote": 74253.77632 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.08321, "high": 0.08343, "low": 0.08281, "close": 0.08294, "volume": 1365825.0, "close_time": 1773370799999, "quote_volume": 113494.57072, "trades": 2272, "taker_buy_base": 381796.0, "taker_buy_quote": 31726.95048 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.08295, "high": 0.08305, "low": 0.08273, "close": 0.08291, "volume": 577037.0, "close_time": 1773374399999, "quote_volume": 47833.67288, "trades": 1239, "taker_buy_base": 189332.0, "taker_buy_quote": 15696.90265 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.08289, "high": 0.08293, "low": 0.08102, "close": 0.08142, "volume": 2685000.0, "close_time": 1773377999999, "quote_volume": 219840.12868, "trades": 3309, "taker_buy_base": 1486540.0, "taker_buy_quote": 121507.03603 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.08141, "high": 0.08216, "low": 0.081, "close": 0.08207, "volume": 1487421.0, "close_time": 1773381599999, "quote_volume": 121207.80217, "trades": 2168, "taker_buy_base": 832221.0, "taker_buy_quote": 67830.32525 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.08206, "high": 0.08271, "low": 0.08197, "close": 0.08217, "volume": 507067.0, "close_time": 1773385199999, "quote_volume": 41731.00701, "trades": 1129, "taker_buy_base": 222097.0, "taker_buy_quote": 18268.79318 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.08216, "high": 0.08219, "low": 0.08151, "close": 0.08213, "volume": 944876.0, "close_time": 1773388799999, "quote_volume": 77337.48618, "trades": 1608, "taker_buy_base": 583764.0, "taker_buy_quote": 47770.70946 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.08213, "high": 0.08218, "low": 0.08069, "close": 0.0818, "volume": 4069876.0, "close_time": 1773392399999, "quote_volume": 331638.80432, "trades": 4032, "taker_buy_base": 2471754.0, "taker_buy_quote": 201495.80917 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.08181, "high": 0.0823, "low": 0.08165, "close": 0.08206, "volume": 686048.0, "close_time": 1773395999999, "quote_volume": 56220.22297, "trades": 1140, "taker_buy_base": 476960.0, "taker_buy_quote": 39084.7435 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.08201, "high": 0.08341, "low": 0.082, "close": 0.08281, "volume": 2974093.0, "close_time": 1773399599999, "quote_volume": 246437.53221, "trades": 3040, "taker_buy_base": 1729612.0, "taker_buy_quote": 143264.28495 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.08281, "high": 0.0839, "low": 0.08243, "close": 0.08388, "volume": 2321934.0, "close_time": 1773403199999, "quote_volume": 193588.15842, "trades": 2869, "taker_buy_base": 1349043.0, "taker_buy_quote": 112389.32401 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.08388, "high": 0.08484, "low": 0.0837, "close": 0.08459, "volume": 1853827.0, "close_time": 1773406799999, "quote_volume": 156024.9122, "trades": 3084, "taker_buy_base": 736168.0, "taker_buy_quote": 62026.88914 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0846, "high": 0.08524, "low": 0.08365, "close": 0.08407, "volume": 4168018.0, "close_time": 1773410399999, "quote_volume": 351514.93657, "trades": 4804, "taker_buy_base": 1936705.0, "taker_buy_quote": 163306.46029 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.08408, "high": 0.0848, "low": 0.08147, "close": 0.08255, "volume": 4908393.0, "close_time": 1773413999999, "quote_volume": 407894.28909, "trades": 5837, "taker_buy_base": 1871051.0, "taker_buy_quote": 155709.9516 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.08253, "high": 0.08283, "low": 0.08072, "close": 0.08101, "volume": 2971394.0, "close_time": 1773417599999, "quote_volume": 243458.63237, "trades": 3977, "taker_buy_base": 979442.0, "taker_buy_quote": 80340.23666 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.08101, "high": 0.0817, "low": 0.08008, "close": 0.08084, "volume": 5101365.0, "close_time": 1773421199999, "quote_volume": 413454.10821, "trades": 3185, "taker_buy_base": 2572437.0, "taker_buy_quote": 208589.47481 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.08084, "high": 0.08097, "low": 0.08025, "close": 0.0805, "volume": 1823006.0, "close_time": 1773424799999, "quote_volume": 147043.43335, "trades": 3405, "taker_buy_base": 919570.0, "taker_buy_quote": 74181.00896 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0805, "high": 0.08066, "low": 0.08016, "close": 0.08035, "volume": 899693.0, "close_time": 1773428399999, "quote_volume": 72353.98187, "trades": 2023, "taker_buy_base": 386148.0, "taker_buy_quote": 31039.77462 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.08036, "high": 0.08037, "low": 0.07972, "close": 0.07973, "volume": 732769.0, "close_time": 1773431999999, "quote_volume": 58638.31198, "trades": 1413, "taker_buy_base": 368066.0, "taker_buy_quote": 29457.29073 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.07975, "high": 0.0805, "low": 0.07974, "close": 0.07997, "volume": 754521.0, "close_time": 1773435599999, "quote_volume": 60456.09034, "trades": 1012, "taker_buy_base": 381912.0, "taker_buy_quote": 30584.58303 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.07998, "high": 0.0801, "low": 0.07937, "close": 0.07938, "volume": 535588.0, "close_time": 1773439199999, "quote_volume": 42715.72323, "trades": 872, "taker_buy_base": 326830.0, "taker_buy_quote": 26053.73433 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.07939, "high": 0.07945, "low": 0.0784, "close": 0.07867, "volume": 724901.0, "close_time": 1773442799999, "quote_volume": 57108.09523, "trades": 1785, "taker_buy_base": 480165.0, "taker_buy_quote": 37826.83227 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.07867, "high": 0.07909, "low": 0.07855, "close": 0.07885, "volume": 592991.0, "close_time": 1773446399999, "quote_volume": 46707.92131, "trades": 1199, "taker_buy_base": 412253.0, "taker_buy_quote": 32472.77523 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.07884, "high": 0.07968, "low": 0.07857, "close": 0.07878, "volume": 584728.0, "close_time": 1773449999999, "quote_volume": 46287.14158, "trades": 1529, "taker_buy_base": 322262.0, "taker_buy_quote": 25511.34063 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.07878, "high": 0.0794, "low": 0.07839, "close": 0.07882, "volume": 351141.0, "close_time": 1773453599999, "quote_volume": 27669.09373, "trades": 1012, "taker_buy_base": 220315.0, "taker_buy_quote": 17357.65674 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.07883, "high": 0.07935, "low": 0.07854, "close": 0.07919, "volume": 705572.0, "close_time": 1773457199999, "quote_volume": 55706.35805, "trades": 1133, "taker_buy_base": 460698.0, "taker_buy_quote": 36350.31556 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.07921, "high": 0.07928, "low": 0.07865, "close": 0.07887, "volume": 435063.0, "close_time": 1773460799999, "quote_volume": 34342.30392, "trades": 1158, "taker_buy_base": 217582.0, "taker_buy_quote": 17171.92174 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.07887, "high": 0.07949, "low": 0.07858, "close": 0.07884, "volume": 955106.0, "close_time": 1773464399999, "quote_volume": 75421.09134, "trades": 1428, "taker_buy_base": 506438.0, "taker_buy_quote": 40021.18177 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.07885, "high": 0.07898, "low": 0.07849, "close": 0.07862, "volume": 416050.0, "close_time": 1773467999999, "quote_volume": 32773.82995, "trades": 1003, "taker_buy_base": 238084.0, "taker_buy_quote": 18752.41617 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0786, "high": 0.07866, "low": 0.07807, "close": 0.07854, "volume": 641103.0, "close_time": 1773471599999, "quote_volume": 50289.4382, "trades": 1361, "taker_buy_base": 331211.0, "taker_buy_quote": 25986.21215 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.07855, "high": 0.07889, "low": 0.07822, "close": 0.07883, "volume": 614004.0, "close_time": 1773475199999, "quote_volume": 48194.90651, "trades": 1253, "taker_buy_base": 309584.0, "taker_buy_quote": 24292.56721 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.07884, "high": 0.07888, "low": 0.07712, "close": 0.0773, "volume": 2292773.0, "close_time": 1773478799999, "quote_volume": 178425.66099, "trades": 2788, "taker_buy_base": 1241771.0, "taker_buy_quote": 96527.3388 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.07731, "high": 0.07741, "low": 0.07647, "close": 0.07647, "volume": 1053066.0, "close_time": 1773482399999, "quote_volume": 80964.00881, "trades": 1393, "taker_buy_base": 788387.0, "taker_buy_quote": 60619.82062 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.07646, "high": 0.07659, "low": 0.07579, "close": 0.07631, "volume": 1101422.0, "close_time": 1773485999999, "quote_volume": 83956.90172, "trades": 1458, "taker_buy_base": 605661.0, "taker_buy_quote": 46196.70235 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.07632, "high": 0.07683, "low": 0.07602, "close": 0.07646, "volume": 830919.0, "close_time": 1773489599999, "quote_volume": 63552.00398, "trades": 1380, "taker_buy_base": 479843.0, "taker_buy_quote": 36681.32475 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.07645, "high": 0.0765, "low": 0.07505, "close": 0.07519, "volume": 1641294.0, "close_time": 1773493199999, "quote_volume": 124202.6639, "trades": 2752, "taker_buy_base": 969659.0, "taker_buy_quote": 73395.09067 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.07518, "high": 0.07538, "low": 0.07481, "close": 0.07485, "volume": 1677695.0, "close_time": 1773496799999, "quote_volume": 125896.48368, "trades": 2323, "taker_buy_base": 903674.0, "taker_buy_quote": 67819.51878 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.07488, "high": 0.07501, "low": 0.07412, "close": 0.07413, "volume": 2456879.0, "close_time": 1773500399999, "quote_volume": 183108.33498, "trades": 3399, "taker_buy_base": 1438818.0, "taker_buy_quote": 107255.34586 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.07414, "high": 0.07474, "low": 0.0738, "close": 0.07386, "volume": 1889723.0, "close_time": 1773503999999, "quote_volume": 140161.02247, "trades": 3235, "taker_buy_base": 1059508.0, "taker_buy_quote": 78551.46234 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.07384, "high": 0.07402, "low": 0.0726, "close": 0.07271, "volume": 2996287.0, "close_time": 1773507599999, "quote_volume": 219381.30846, "trades": 4462, "taker_buy_base": 1853144.0, "taker_buy_quote": 135646.23988 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.07272, "high": 0.07296, "low": 0.07217, "close": 0.07218, "volume": 1621849.0, "close_time": 1773511199999, "quote_volume": 117577.28371, "trades": 2987, "taker_buy_base": 995728.0, "taker_buy_quote": 72168.328 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.07217, "high": 0.07276, "low": 0.07207, "close": 0.07229, "volume": 736163.0, "close_time": 1773514799999, "quote_volume": 53326.29143, "trades": 1831, "taker_buy_base": 333630.0, "taker_buy_quote": 24162.66248 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.07228, "high": 0.07282, "low": 0.07224, "close": 0.07241, "volume": 458464.0, "close_time": 1773518399999, "quote_volume": 33239.47365, "trades": 1018, "taker_buy_base": 252434.0, "taker_buy_quote": 18305.03771 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.07242, "high": 0.07266, "low": 0.072, "close": 0.07258, "volume": 1134255.0, "close_time": 1773521999999, "quote_volume": 81949.06253, "trades": 1785, "taker_buy_base": 481070.0, "taker_buy_quote": 34772.14371 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.07258, "high": 0.07273, "low": 0.07201, "close": 0.0721, "volume": 790080.0, "close_time": 1773525599999, "quote_volume": 57050.07023, "trades": 1130, "taker_buy_base": 377989.0, "taker_buy_quote": 27289.28783 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0721, "high": 0.07251, "low": 0.072, "close": 0.07211, "volume": 720924.0, "close_time": 1773529199999, "quote_volume": 52076.79471, "trades": 968, "taker_buy_base": 326475.0, "taker_buy_quote": 23585.95535 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.07214, "high": 0.07293, "low": 0.07209, "close": 0.07273, "volume": 1932685.0, "close_time": 1773532799999, "quote_volume": 140333.92658, "trades": 1973, "taker_buy_base": 780341.0, "taker_buy_quote": 56631.69955 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0728, "high": 0.07305, "low": 0.07226, "close": 0.0723, "volume": 875107.0, "close_time": 1773536399999, "quote_volume": 63534.84488, "trades": 1509, "taker_buy_base": 358774.0, "taker_buy_quote": 26046.77449 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0723, "close": 0.07281, "volume": 1097971.0, "close_time": 1773539999999, "quote_volume": 79733.32562, "trades": 1480, "taker_buy_base": 429782.0, "taker_buy_quote": 31205.38153 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.07282, "high": 0.07447, "low": 0.07282, "close": 0.07434, "volume": 3035861.0, "close_time": 1773543599999, "quote_volume": 223783.37599, "trades": 2773, "taker_buy_base": 1155215.0, "taker_buy_quote": 85200.61071 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.07437, "high": 0.07456, "low": 0.0733, "close": 0.07453, "volume": 2233083.0, "close_time": 1773547199999, "quote_volume": 165594.53869, "trades": 2762, "taker_buy_base": 814831.0, "taker_buy_quote": 60438.84795 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.07453, "high": 0.07529, "low": 0.07443, "close": 0.07522, "volume": 2010138.0, "close_time": 1773550799999, "quote_volume": 150618.93541, "trades": 2799, "taker_buy_base": 860710.0, "taker_buy_quote": 64491.26154 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.07519, "high": 0.07534, "low": 0.07458, "close": 0.07506, "volume": 1199401.0, "close_time": 1773554399999, "quote_volume": 89994.46111, "trades": 1838, "taker_buy_base": 628807.0, "taker_buy_quote": 47162.97106 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.07506, "high": 0.07514, "low": 0.07479, "close": 0.07494, "volume": 933204.0, "close_time": 1773557999999, "quote_volume": 69931.87414, "trades": 1451, "taker_buy_base": 469633.0, "taker_buy_quote": 35189.58795 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.07494, "high": 0.07614, "low": 0.0746, "close": 0.07541, "volume": 1624268.0, "close_time": 1773561599999, "quote_volume": 122701.14659, "trades": 2478, "taker_buy_base": 669570.0, "taker_buy_quote": 50648.97291 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.07542, "high": 0.07596, "low": 0.07489, "close": 0.07503, "volume": 659146.0, "close_time": 1773565199999, "quote_volume": 49812.53153, "trades": 1462, "taker_buy_base": 241350.0, "taker_buy_quote": 18230.27313 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.07502, "high": 0.07538, "low": 0.07444, "close": 0.07452, "volume": 1046995.0, "close_time": 1773568799999, "quote_volume": 78473.86243, "trades": 1700, "taker_buy_base": 514295.0, "taker_buy_quote": 38535.34468 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.07452, "high": 0.07455, "low": 0.07348, "close": 0.07352, "volume": 1661617.0, "close_time": 1773572399999, "quote_volume": 122769.83804, "trades": 1798, "taker_buy_base": 1115489.0, "taker_buy_quote": 82401.09704 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.07351, "high": 0.07364, "low": 0.07325, "close": 0.07325, "volume": 1059058.0, "close_time": 1773575999999, "quote_volume": 77761.9014, "trades": 1769, "taker_buy_base": 569093.0, "taker_buy_quote": 41768.70368 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.07327, "high": 0.07336, "low": 0.07276, "close": 0.07292, "volume": 1539295.0, "close_time": 1773579599999, "quote_volume": 112347.11667, "trades": 1805, "taker_buy_base": 822532.0, "taker_buy_quote": 60058.81936 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0729, "high": 0.07348, "low": 0.07274, "close": 0.07308, "volume": 749599.0, "close_time": 1773583199999, "quote_volume": 54731.47242, "trades": 1300, "taker_buy_base": 360246.0, "taker_buy_quote": 26289.34981 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.07308, "high": 0.07365, "low": 0.0728, "close": 0.07334, "volume": 1745444.0, "close_time": 1773586799999, "quote_volume": 127783.34725, "trades": 1508, "taker_buy_base": 662878.0, "taker_buy_quote": 48528.28646 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.07339, "high": 0.07339, "low": 0.07268, "close": 0.07275, "volume": 497626.0, "close_time": 1773590399999, "quote_volume": 36302.29083, "trades": 908, "taker_buy_base": 249371.0, "taker_buy_quote": 18182.0066 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.07274, "high": 0.0733, "low": 0.07226, "close": 0.07263, "volume": 732081.0, "close_time": 1773593999999, "quote_volume": 53192.87663, "trades": 1389, "taker_buy_base": 345753.0, "taker_buy_quote": 25120.7308 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.07264, "high": 0.07301, "low": 0.07235, "close": 0.07282, "volume": 1206174.0, "close_time": 1773597599999, "quote_volume": 87533.68609, "trades": 1556, "taker_buy_base": 793074.0, "taker_buy_quote": 57543.31446 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.07288, "high": 0.07302, "low": 0.07229, "close": 0.07235, "volume": 657184.0, "close_time": 1773601199999, "quote_volume": 47702.69948, "trades": 1251, "taker_buy_base": 261103.0, "taker_buy_quote": 18947.36383 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.07236, "high": 0.07271, "low": 0.07229, "close": 0.07246, "volume": 452942.0, "close_time": 1773604799999, "quote_volume": 32815.13722, "trades": 904, "taker_buy_base": 188367.0, "taker_buy_quote": 13642.81763 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.07245, "high": 0.07298, "low": 0.07227, "close": 0.07273, "volume": 554104.0, "close_time": 1773608399999, "quote_volume": 40218.29445, "trades": 957, "taker_buy_base": 296513.0, "taker_buy_quote": 21521.03899 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.07278, "high": 0.07343, "low": 0.07258, "close": 0.07335, "volume": 1315308.0, "close_time": 1773611999999, "quote_volume": 96173.61976, "trades": 1044, "taker_buy_base": 437805.0, "taker_buy_quote": 31992.67698 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.07335, "high": 0.07432, "low": 0.07241, "close": 0.07418, "volume": 1066986.0, "close_time": 1773615599999, "quote_volume": 78042.2089, "trades": 1985, "taker_buy_base": 601163.0, "taker_buy_quote": 43940.6305 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.07419, "high": 0.0743, "low": 0.07303, "close": 0.07358, "volume": 974896.0, "close_time": 1773619199999, "quote_volume": 71579.6643, "trades": 1882, "taker_buy_base": 574127.0, "taker_buy_quote": 42143.9766 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.07357, "high": 0.0742, "low": 0.07307, "close": 0.07401, "volume": 1738834.0, "close_time": 1773622799999, "quote_volume": 128385.88711, "trades": 2136, "taker_buy_base": 815038.0, "taker_buy_quote": 60176.87029 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.074, "high": 0.07437, "low": 0.07366, "close": 0.07424, "volume": 1074360.0, "close_time": 1773626399999, "quote_volume": 79566.55857, "trades": 1597, "taker_buy_base": 414009.0, "taker_buy_quote": 30665.86489 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.07423, "high": 0.07423, "low": 0.0728, "close": 0.07345, "volume": 2235148.0, "close_time": 1773629999999, "quote_volume": 164027.93752, "trades": 1680, "taker_buy_base": 1177291.0, "taker_buy_quote": 86153.28873 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.07344, "high": 0.07444, "low": 0.07305, "close": 0.07377, "volume": 879648.0, "close_time": 1773633599999, "quote_volume": 64865.79272, "trades": 2126, "taker_buy_base": 415603.0, "taker_buy_quote": 30614.50246 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.07378, "high": 0.07421, "low": 0.07353, "close": 0.07371, "volume": 1060364.0, "close_time": 1773637199999, "quote_volume": 78336.43375, "trades": 2145, "taker_buy_base": 582257.0, "taker_buy_quote": 43007.66375 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.07371, "high": 0.07378, "low": 0.0716, "close": 0.07166, "volume": 15811187.0, "close_time": 1773640799999, "quote_volume": 1143551.50698, "trades": 7909, "taker_buy_base": 8569138.0, "taker_buy_quote": 619073.72851 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.07166, "high": 0.072, "low": 0.07108, "close": 0.07109, "volume": 2216317.0, "close_time": 1773644399999, "quote_volume": 158452.28432, "trades": 2584, "taker_buy_base": 1395603.0, "taker_buy_quote": 99806.27528 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.07109, "high": 0.07115, "low": 0.0703, "close": 0.07044, "volume": 2535391.0, "close_time": 1773647999999, "quote_volume": 179304.79639, "trades": 3209, "taker_buy_base": 1360240.0, "taker_buy_quote": 96184.444 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.07043, "high": 0.07118, "low": 0.07017, "close": 0.07089, "volume": 3609200.0, "close_time": 1773651599999, "quote_volume": 255068.55003, "trades": 3450, "taker_buy_base": 1178258.0, "taker_buy_quote": 83332.32468 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.07095, "high": 0.07095, "low": 0.07054, "close": 0.07074, "volume": 1186078.0, "close_time": 1773655199999, "quote_volume": 83841.96317, "trades": 1596, "taker_buy_base": 720349.0, "taker_buy_quote": 50904.6617 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.07072, "high": 0.07255, "low": 0.07072, "close": 0.0724, "volume": 1674605.0, "close_time": 1773658799999, "quote_volume": 120091.44614, "trades": 2053, "taker_buy_base": 645738.0, "taker_buy_quote": 46302.59286 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.07247, "high": 0.0726, "low": 0.07186, "close": 0.07223, "volume": 1714731.0, "close_time": 1773662399999, "quote_volume": 123928.07272, "trades": 2144, "taker_buy_base": 907610.0, "taker_buy_quote": 65567.25442 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.07227, "high": 0.07243, "low": 0.07181, "close": 0.07205, "volume": 1859539.0, "close_time": 1773665999999, "quote_volume": 134122.10953, "trades": 3601, "taker_buy_base": 735921.0, "taker_buy_quote": 53117.36086 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.07205, "high": 0.0753, "low": 0.07199, "close": 0.07494, "volume": 7329773.0, "close_time": 1773669599999, "quote_volume": 543788.32417, "trades": 12211, "taker_buy_base": 3242852.0, "taker_buy_quote": 240519.00607 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.07495, "high": 0.0765, "low": 0.07453, "close": 0.07644, "volume": 7023742.0, "close_time": 1773673199999, "quote_volume": 530100.40782, "trades": 9842, "taker_buy_base": 3112036.0, "taker_buy_quote": 234946.94075 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.07643, "high": 0.07778, "low": 0.07642, "close": 0.07727, "volume": 5022773.0, "close_time": 1773676799999, "quote_volume": 387269.57879, "trades": 7550, "taker_buy_base": 2026470.0, "taker_buy_quote": 156142.80891 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.07727, "high": 0.07777, "low": 0.07678, "close": 0.07726, "volume": 3020215.0, "close_time": 1773680399999, "quote_volume": 233046.95759, "trades": 5030, "taker_buy_base": 1456979.0, "taker_buy_quote": 112332.74931 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.07727, "high": 0.07758, "low": 0.07693, "close": 0.0773, "volume": 2785443.0, "close_time": 1773683999999, "quote_volume": 215277.60039, "trades": 4538, "taker_buy_base": 1300501.0, "taker_buy_quote": 100538.03909 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.07732, "high": 0.07851, "low": 0.07725, "close": 0.07812, "volume": 3551402.0, "close_time": 1773687599999, "quote_volume": 276161.64399, "trades": 5016, "taker_buy_base": 1581932.0, "taker_buy_quote": 122947.53785 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.07811, "high": 0.08012, "low": 0.07805, "close": 0.07838, "volume": 4521911.0, "close_time": 1773691199999, "quote_volume": 358000.19823, "trades": 6327, "taker_buy_base": 1865898.0, "taker_buy_quote": 147843.44943 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.07838, "high": 0.0801, "low": 0.07698, "close": 0.07732, "volume": 5106031.0, "close_time": 1773694799999, "quote_volume": 401334.2673, "trades": 6823, "taker_buy_base": 2638767.0, "taker_buy_quote": 207216.16862 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.07731, "high": 0.07808, "low": 0.07673, "close": 0.07699, "volume": 1605660.0, "close_time": 1773698399999, "quote_volume": 124389.42867, "trades": 1996, "taker_buy_base": 925444.0, "taker_buy_quote": 71687.20009 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.07699, "high": 0.07702, "low": 0.0752, "close": 0.07588, "volume": 2203154.0, "close_time": 1773701999999, "quote_volume": 167711.30206, "trades": 3843, "taker_buy_base": 1183215.0, "taker_buy_quote": 90095.83292 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.07589, "high": 0.07602, "low": 0.07473, "close": 0.07561, "volume": 1732559.0, "close_time": 1773705599999, "quote_volume": 130378.38452, "trades": 3425, "taker_buy_base": 867138.0, "taker_buy_quote": 65229.25681 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0756, "high": 0.07684, "low": 0.0752, "close": 0.07675, "volume": 2021067.0, "close_time": 1773709199999, "quote_volume": 153856.22965, "trades": 3319, "taker_buy_base": 850535.0, "taker_buy_quote": 64682.26284 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.07675, "high": 0.08018, "low": 0.07595, "close": 0.07794, "volume": 4854952.0, "close_time": 1773712799999, "quote_volume": 381358.72727, "trades": 7804, "taker_buy_base": 2456515.0, "taker_buy_quote": 192631.56005 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.07795, "high": 0.07903, "low": 0.07785, "close": 0.07842, "volume": 1503513.0, "close_time": 1773716399999, "quote_volume": 117864.48742, "trades": 2936, "taker_buy_base": 629264.0, "taker_buy_quote": 49285.43951 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.07843, "high": 0.07933, "low": 0.07825, "close": 0.07904, "volume": 1418428.0, "close_time": 1773719999999, "quote_volume": 111695.2489, "trades": 3001, "taker_buy_base": 595235.0, "taker_buy_quote": 46888.39101 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.07903, "high": 0.07946, "low": 0.07794, "close": 0.07815, "volume": 2619711.0, "close_time": 1773723599999, "quote_volume": 205784.433, "trades": 3610, "taker_buy_base": 1125051.0, "taker_buy_quote": 88353.32533 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.07815, "high": 0.07941, "low": 0.07728, "close": 0.07774, "volume": 2353640.0, "close_time": 1773727199999, "quote_volume": 184453.13858, "trades": 3392, "taker_buy_base": 1076108.0, "taker_buy_quote": 84413.77223 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.07775, "high": 0.07994, "low": 0.07771, "close": 0.0787, "volume": 3599200.0, "close_time": 1773730799999, "quote_volume": 284806.18168, "trades": 4861, "taker_buy_base": 1390942.0, "taker_buy_quote": 110043.24756 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0787, "high": 0.081, "low": 0.07833, "close": 0.07864, "volume": 6871404.0, "close_time": 1773734399999, "quote_volume": 546683.2861, "trades": 7517, "taker_buy_base": 3260859.0, "taker_buy_quote": 259494.23062 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.07862, "high": 0.079, "low": 0.07839, "close": 0.07865, "volume": 3967567.0, "close_time": 1773737999999, "quote_volume": 312394.30041, "trades": 2994, "taker_buy_base": 2411614.0, "taker_buy_quote": 189904.21438 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.07865, "high": 0.07881, "low": 0.07644, "close": 0.07662, "volume": 5242016.0, "close_time": 1773741599999, "quote_volume": 405105.36923, "trades": 7487, "taker_buy_base": 2570230.0, "taker_buy_quote": 198875.39915 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.07661, "high": 0.07674, "low": 0.07627, "close": 0.07633, "volume": 2578199.0, "close_time": 1773745199999, "quote_volume": 197196.8062, "trades": 4263, "taker_buy_base": 1250046.0, "taker_buy_quote": 95645.52905 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.07633, "high": 0.07649, "low": 0.0759, "close": 0.07591, "volume": 2273720.0, "close_time": 1773748799999, "quote_volume": 173393.39297, "trades": 3072, "taker_buy_base": 1215933.0, "taker_buy_quote": 92720.84905 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.07594, "high": 0.076, "low": 0.07486, "close": 0.07486, "volume": 2297644.0, "close_time": 1773752399999, "quote_volume": 173696.09298, "trades": 2501, "taker_buy_base": 1052300.0, "taker_buy_quote": 79519.26459 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.07487, "high": 0.07525, "low": 0.07414, "close": 0.07419, "volume": 1881385.0, "close_time": 1773755999999, "quote_volume": 140501.81691, "trades": 3077, "taker_buy_base": 877768.0, "taker_buy_quote": 65501.8616 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0742, "high": 0.07479, "low": 0.07363, "close": 0.0745, "volume": 2218298.0, "close_time": 1773759599999, "quote_volume": 164589.50998, "trades": 3825, "taker_buy_base": 1019555.0, "taker_buy_quote": 75641.48564 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.07451, "high": 0.07476, "low": 0.07342, "close": 0.07369, "volume": 2665003.0, "close_time": 1773763199999, "quote_volume": 197477.3822, "trades": 3833, "taker_buy_base": 1226084.0, "taker_buy_quote": 90855.9146 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.07369, "high": 0.07423, "low": 0.07337, "close": 0.07361, "volume": 1098508.0, "close_time": 1773766799999, "quote_volume": 81068.28354, "trades": 2281, "taker_buy_base": 559124.0, "taker_buy_quote": 41274.02104 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.07361, "high": 0.07384, "low": 0.07326, "close": 0.07362, "volume": 1032299.0, "close_time": 1773770399999, "quote_volume": 75868.17893, "trades": 1968, "taker_buy_base": 355659.0, "taker_buy_quote": 26142.13336 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.07362, "high": 0.07371, "low": 0.07328, "close": 0.07334, "volume": 834725.0, "close_time": 1773773999999, "quote_volume": 61329.75159, "trades": 1849, "taker_buy_base": 307929.0, "taker_buy_quote": 22632.54497 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.07334, "high": 0.07452, "low": 0.07326, "close": 0.07403, "volume": 2247530.0, "close_time": 1773777599999, "quote_volume": 166176.32503, "trades": 3404, "taker_buy_base": 1047815.0, "taker_buy_quote": 77460.59922 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.07406, "high": 0.07481, "low": 0.07352, "close": 0.07406, "volume": 1462949.0, "close_time": 1773781199999, "quote_volume": 108521.63464, "trades": 2603, "taker_buy_base": 606351.0, "taker_buy_quote": 44947.49755 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.07408, "high": 0.0748, "low": 0.07369, "close": 0.0747, "volume": 991113.0, "close_time": 1773784799999, "quote_volume": 73674.40214, "trades": 1258, "taker_buy_base": 239184.0, "taker_buy_quote": 17747.06544 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.07475, "high": 0.07541, "low": 0.07386, "close": 0.07408, "volume": 1339867.0, "close_time": 1773788399999, "quote_volume": 99938.12943, "trades": 1889, "taker_buy_base": 515287.0, "taker_buy_quote": 38427.76933 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.07409, "high": 0.07426, "low": 0.07353, "close": 0.07387, "volume": 1084382.0, "close_time": 1773791999999, "quote_volume": 80248.7075, "trades": 1687, "taker_buy_base": 627104.0, "taker_buy_quote": 46400.65428 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07388, "high": 0.07423, "low": 0.07335, "close": 0.07383, "volume": 2682505.0, "close_time": 1773795599999, "quote_volume": 197790.93131, "trades": 2741, "taker_buy_base": 1655390.0, "taker_buy_quote": 122014.63716 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.07383, "high": 0.07423, "low": 0.0734, "close": 0.07365, "volume": 395527.0, "close_time": 1773799199999, "quote_volume": 29182.05899, "trades": 1116, "taker_buy_base": 172768.0, "taker_buy_quote": 12745.81343 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.07365, "high": 0.07426, "low": 0.07328, "close": 0.07342, "volume": 832250.0, "close_time": 1773802799999, "quote_volume": 61351.37511, "trades": 1424, "taker_buy_base": 415183.0, "taker_buy_quote": 30604.51509 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.07344, "high": 0.0742, "low": 0.07328, "close": 0.07412, "volume": 1735751.0, "close_time": 1773806399999, "quote_volume": 127935.6729, "trades": 2034, "taker_buy_base": 693567.0, "taker_buy_quote": 51157.07592 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.07413, "high": 0.07475, "low": 0.07357, "close": 0.0737, "volume": 1799569.0, "close_time": 1773809999999, "quote_volume": 133537.54587, "trades": 2352, "taker_buy_base": 991848.0, "taker_buy_quote": 73539.23619 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0737, "high": 0.07394, "low": 0.07328, "close": 0.07357, "volume": 1676727.0, "close_time": 1773813599999, "quote_volume": 123252.15177, "trades": 1783, "taker_buy_base": 808075.0, "taker_buy_quote": 59411.72184 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.07358, "high": 0.07411, "low": 0.07346, "close": 0.07356, "volume": 721757.0, "close_time": 1773817199999, "quote_volume": 53200.071, "trades": 1241, "taker_buy_base": 393514.0, "taker_buy_quote": 28996.0677 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.07358, "high": 0.07361, "low": 0.07327, "close": 0.07354, "volume": 472882.0, "close_time": 1773820799999, "quote_volume": 34729.61195, "trades": 882, "taker_buy_base": 187919.0, "taker_buy_quote": 13802.54139 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.07354, "high": 0.07416, "low": 0.07336, "close": 0.07355, "volume": 1456764.0, "close_time": 1773824399999, "quote_volume": 107333.09637, "trades": 1881, "taker_buy_base": 941435.0, "taker_buy_quote": 69297.54643 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.07354, "high": 0.07395, "low": 0.07323, "close": 0.07366, "volume": 1099005.0, "close_time": 1773827999999, "quote_volume": 80777.4096, "trades": 1462, "taker_buy_base": 464631.0, "taker_buy_quote": 34153.30143 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.07365, "high": 0.07368, "low": 0.07332, "close": 0.07349, "volume": 434526.0, "close_time": 1773831599999, "quote_volume": 31929.56745, "trades": 850, "taker_buy_base": 195792.0, "taker_buy_quote": 14385.30079 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0735, "high": 0.07372, "low": 0.07277, "close": 0.07346, "volume": 2030037.0, "close_time": 1773835199999, "quote_volume": 148759.69586, "trades": 2815, "taker_buy_base": 967291.0, "taker_buy_quote": 70878.70583 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.07344, "high": 0.07357, "low": 0.07326, "close": 0.07347, "volume": 745229.0, "close_time": 1773838799999, "quote_volume": 54739.74483, "trades": 926, "taker_buy_base": 314783.0, "taker_buy_quote": 23127.00629 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.07348, "high": 0.07378, "low": 0.07229, "close": 0.07234, "volume": 1925582.0, "close_time": 1773842399999, "quote_volume": 140381.77808, "trades": 2076, "taker_buy_base": 1194523.0, "taker_buy_quote": 87054.82139 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.07235, "high": 0.07239, "low": 0.07016, "close": 0.07036, "volume": 2955007.0, "close_time": 1773845999999, "quote_volume": 210040.12155, "trades": 3479, "taker_buy_base": 1627001.0, "taker_buy_quote": 115582.56967 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.07037, "high": 0.0716, "low": 0.07002, "close": 0.07124, "volume": 1427282.0, "close_time": 1773849599999, "quote_volume": 101191.56408, "trades": 2561, "taker_buy_base": 511233.0, "taker_buy_quote": 36193.72794 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.07125, "high": 0.07151, "low": 0.071, "close": 0.07136, "volume": 939347.0, "close_time": 1773853199999, "quote_volume": 66960.23335, "trades": 1822, "taker_buy_base": 405224.0, "taker_buy_quote": 28880.69094 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.07137, "high": 0.0727, "low": 0.07103, "close": 0.0726, "volume": 3289470.0, "close_time": 1773856799999, "quote_volume": 236511.44561, "trades": 2958, "taker_buy_base": 1769325.0, "taker_buy_quote": 126962.7076 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.07269, "high": 0.07339, "low": 0.07244, "close": 0.07259, "volume": 1873605.0, "close_time": 1773860399999, "quote_volume": 136755.4496, "trades": 2745, "taker_buy_base": 571211.0, "taker_buy_quote": 41710.87926 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0726, "high": 0.07288, "low": 0.0712, "close": 0.07163, "volume": 3308989.0, "close_time": 1773863999999, "quote_volume": 238147.13625, "trades": 3225, "taker_buy_base": 1269530.0, "taker_buy_quote": 91332.90432 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.07163, "high": 0.07171, "low": 0.07101, "close": 0.07122, "volume": 1125016.0, "close_time": 1773867599999, "quote_volume": 80284.15356, "trades": 1934, "taker_buy_base": 645715.0, "taker_buy_quote": 46082.83183 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.07121, "high": 0.07161, "low": 0.0711, "close": 0.07161, "volume": 598267.0, "close_time": 1773871199999, "quote_volume": 42708.73494, "trades": 644, "taker_buy_base": 298302.0, "taker_buy_quote": 21287.58906 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.07159, "high": 0.0717, "low": 0.07115, "close": 0.07169, "volume": 400827.0, "close_time": 1773874799999, "quote_volume": 28628.67379, "trades": 930, "taker_buy_base": 188725.0, "taker_buy_quote": 13477.90782 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.07169, "high": 0.07358, "low": 0.0715, "close": 0.07219, "volume": 5620885.0, "close_time": 1773878399999, "quote_volume": 405286.32969, "trades": 5376, "taker_buy_base": 2855959.0, "taker_buy_quote": 206066.46675 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.07219, "high": 0.0732, "low": 0.07198, "close": 0.07301, "volume": 2114652.0, "close_time": 1773881999999, "quote_volume": 153830.5204, "trades": 2392, "taker_buy_base": 742927.0, "taker_buy_quote": 54050.98041 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.07301, "high": 0.07358, "low": 0.07263, "close": 0.0727, "volume": 1127453.0, "close_time": 1773885599999, "quote_volume": 82433.63424, "trades": 1697, "taker_buy_base": 294599.0, "taker_buy_quote": 21516.42929 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0727, "high": 0.07339, "low": 0.07234, "close": 0.07242, "volume": 1195655.0, "close_time": 1773889199999, "quote_volume": 87047.35427, "trades": 1781, "taker_buy_base": 360917.0, "taker_buy_quote": 26298.6121 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.07242, "high": 0.0736, "low": 0.0724, "close": 0.07297, "volume": 1744796.0, "close_time": 1773892799999, "quote_volume": 127389.43131, "trades": 2279, "taker_buy_base": 1023001.0, "taker_buy_quote": 74650.62931 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.07294, "high": 0.07326, "low": 0.07175, "close": 0.07213, "volume": 1273519.0, "close_time": 1773896399999, "quote_volume": 92104.02418, "trades": 2027, "taker_buy_base": 805882.0, "taker_buy_quote": 58166.88234 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.07212, "high": 0.07246, "low": 0.07129, "close": 0.0714, "volume": 1976577.0, "close_time": 1773899999999, "quote_volume": 141890.39264, "trades": 1830, "taker_buy_base": 1048465.0, "taker_buy_quote": 75245.46101 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.07141, "high": 0.0716, "low": 0.07111, "close": 0.07128, "volume": 804317.0, "close_time": 1773903599999, "quote_volume": 57434.53702, "trades": 1257, "taker_buy_base": 501825.0, "taker_buy_quote": 35837.09201 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.07124, "high": 0.07155, "low": 0.07087, "close": 0.07121, "volume": 801410.0, "close_time": 1773907199999, "quote_volume": 57075.86475, "trades": 1535, "taker_buy_base": 437102.0, "taker_buy_quote": 31123.61492 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.07122, "high": 0.07152, "low": 0.07111, "close": 0.07124, "volume": 740050.0, "close_time": 1773910799999, "quote_volume": 52756.42733, "trades": 1013, "taker_buy_base": 310952.0, "taker_buy_quote": 22157.46295 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.07125, "high": 0.0717, "low": 0.07125, "close": 0.07151, "volume": 881444.0, "close_time": 1773914399999, "quote_volume": 63071.65686, "trades": 852, "taker_buy_base": 702417.0, "taker_buy_quote": 50272.23021 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0715, "high": 0.0715, "low": 0.07116, "close": 0.07134, "volume": 285669.0, "close_time": 1773917999999, "quote_volume": 20368.50222, "trades": 696, "taker_buy_base": 178784.0, "taker_buy_quote": 12746.05735 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.07135, "high": 0.07187, "low": 0.0711, "close": 0.07113, "volume": 485749.0, "close_time": 1773921599999, "quote_volume": 34683.99532, "trades": 945, "taker_buy_base": 213321.0, "taker_buy_quote": 15231.20153 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.07113, "high": 0.07129, "low": 0.07054, "close": 0.07076, "volume": 1077250.0, "close_time": 1773925199999, "quote_volume": 76296.40321, "trades": 1798, "taker_buy_base": 614495.0, "taker_buy_quote": 43543.45441 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.07075, "high": 0.07195, "low": 0.0705, "close": 0.07173, "volume": 1964946.0, "close_time": 1773928799999, "quote_volume": 139823.41994, "trades": 2870, "taker_buy_base": 1042901.0, "taker_buy_quote": 74170.16474 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.07179, "high": 0.0721, "low": 0.07148, "close": 0.07186, "volume": 1099119.0, "close_time": 1773932399999, "quote_volume": 78847.1492, "trades": 1966, "taker_buy_base": 443699.0, "taker_buy_quote": 31832.40294 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.07185, "high": 0.07239, "low": 0.07127, "close": 0.07175, "volume": 905078.0, "close_time": 1773935999999, "quote_volume": 65058.72902, "trades": 1811, "taker_buy_base": 370299.0, "taker_buy_quote": 26604.93129 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.07176, "high": 0.07196, "low": 0.07116, "close": 0.07123, "volume": 544391.0, "close_time": 1773939599999, "quote_volume": 38890.70584, "trades": 1089, "taker_buy_base": 287251.0, "taker_buy_quote": 20493.04502 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.07122, "high": 0.07136, "low": 0.07043, "close": 0.07074, "volume": 859309.0, "close_time": 1773943199999, "quote_volume": 60779.84601, "trades": 1292, "taker_buy_base": 513204.0, "taker_buy_quote": 36294.23113 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.07073, "high": 0.07115, "low": 0.07053, "close": 0.07115, "volume": 517984.0, "close_time": 1773946799999, "quote_volume": 36637.74548, "trades": 860, "taker_buy_base": 320825.0, "taker_buy_quote": 22694.79485 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.07116, "high": 0.07198, "low": 0.07114, "close": 0.07118, "volume": 730098.0, "close_time": 1773950399999, "quote_volume": 52225.17701, "trades": 1389, "taker_buy_base": 392161.0, "taker_buy_quote": 28033.30261 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.07117, "high": 0.07137, "low": 0.07097, "close": 0.07133, "volume": 414164.0, "close_time": 1773953999999, "quote_volume": 29446.65789, "trades": 483, "taker_buy_base": 89396.0, "taker_buy_quote": 6362.17944 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.07132, "high": 0.07177, "low": 0.07126, "close": 0.07138, "volume": 274099.0, "close_time": 1773957599999, "quote_volume": 19612.14126, "trades": 325, "taker_buy_base": 130602.0, "taker_buy_quote": 9347.08849 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.07139, "high": 0.07166, "low": 0.07127, "close": 0.07165, "volume": 460677.0, "close_time": 1773961199999, "quote_volume": 32925.28562, "trades": 843, "taker_buy_base": 190114.0, "taker_buy_quote": 13583.0531 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.07166, "high": 0.07184, "low": 0.07121, "close": 0.07133, "volume": 507012.0, "close_time": 1773964799999, "quote_volume": 36262.13231, "trades": 829, "taker_buy_base": 210430.0, "taker_buy_quote": 15063.93567 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.07135, "high": 0.07153, "low": 0.07121, "close": 0.07131, "volume": 294887.0, "close_time": 1773968399999, "quote_volume": 21050.54939, "trades": 682, "taker_buy_base": 142310.0, "taker_buy_quote": 10161.19438 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0713, "high": 0.07208, "low": 0.07129, "close": 0.07188, "volume": 490883.0, "close_time": 1773971999999, "quote_volume": 35256.86985, "trades": 900, "taker_buy_base": 219860.0, "taker_buy_quote": 15792.76798 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.07189, "high": 0.07226, "low": 0.07149, "close": 0.07152, "volume": 1005710.0, "close_time": 1773975599999, "quote_volume": 72343.58824, "trades": 1421, "taker_buy_base": 546278.0, "taker_buy_quote": 39332.78501 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.07151, "high": 0.07172, "low": 0.07127, "close": 0.07133, "volume": 920912.0, "close_time": 1773979199999, "quote_volume": 65781.64678, "trades": 918, "taker_buy_base": 342721.0, "taker_buy_quote": 24496.04073 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.07134, "high": 0.07181, "low": 0.07125, "close": 0.07141, "volume": 725669.0, "close_time": 1773982799999, "quote_volume": 51920.72241, "trades": 902, "taker_buy_base": 229714.0, "taker_buy_quote": 16437.33656 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.07142, "high": 0.0715, "low": 0.07123, "close": 0.07137, "volume": 1062065.0, "close_time": 1773986399999, "quote_volume": 75778.11318, "trades": 905, "taker_buy_base": 300070.0, "taker_buy_quote": 21411.49544 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.07138, "high": 0.07139, "low": 0.07112, "close": 0.07123, "volume": 431247.0, "close_time": 1773989999999, "quote_volume": 30741.09307, "trades": 579, "taker_buy_base": 117902.0, "taker_buy_quote": 8404.008 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.07122, "high": 0.07122, "low": 0.0705, "close": 0.07103, "volume": 864473.0, "close_time": 1773993599999, "quote_volume": 61229.0355, "trades": 1136, "taker_buy_base": 421724.0, "taker_buy_quote": 29861.6908 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.07104, "high": 0.07233, "low": 0.07089, "close": 0.07224, "volume": 1202191.0, "close_time": 1773997199999, "quote_volume": 85999.20446, "trades": 1830, "taker_buy_base": 743937.0, "taker_buy_quote": 53233.21946 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.07223, "high": 0.07372, "low": 0.07195, "close": 0.07249, "volume": 3267475.0, "close_time": 1774000799999, "quote_volume": 237830.22825, "trades": 5415, "taker_buy_base": 1590510.0, "taker_buy_quote": 115867.69978 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.07248, "high": 0.07255, "low": 0.07171, "close": 0.0722, "volume": 1088593.0, "close_time": 1774004399999, "quote_volume": 78567.8749, "trades": 1549, "taker_buy_base": 702289.0, "taker_buy_quote": 50676.99029 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.07219, "high": 0.0723, "low": 0.07196, "close": 0.07218, "volume": 387840.0, "close_time": 1774007999999, "quote_volume": 27992.6989, "trades": 702, "taker_buy_base": 178227.0, "taker_buy_quote": 12863.4181 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.07218, "high": 0.07244, "low": 0.07154, "close": 0.07186, "volume": 1167109.0, "close_time": 1774011599999, "quote_volume": 84073.30499, "trades": 1370, "taker_buy_base": 612432.0, "taker_buy_quote": 44089.24092 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.07183, "high": 0.07214, "low": 0.0715, "close": 0.07173, "volume": 971752.0, "close_time": 1774015199999, "quote_volume": 69769.78158, "trades": 1610, "taker_buy_base": 417379.0, "taker_buy_quote": 29948.83838 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.07171, "high": 0.07209, "low": 0.07142, "close": 0.07166, "volume": 1288784.0, "close_time": 1774018799999, "quote_volume": 92353.53182, "trades": 1741, "taker_buy_base": 598225.0, "taker_buy_quote": 42861.76638 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.07167, "high": 0.07203, "low": 0.07153, "close": 0.07184, "volume": 512104.0, "close_time": 1774022399999, "quote_volume": 36768.57635, "trades": 1022, "taker_buy_base": 184447.0, "taker_buy_quote": 13239.53177 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.07183, "high": 0.07209, "low": 0.07134, "close": 0.07172, "volume": 1044918.0, "close_time": 1774025999999, "quote_volume": 74737.27782, "trades": 1343, "taker_buy_base": 493938.0, "taker_buy_quote": 35324.48209 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.07171, "high": 0.07248, "low": 0.0716, "close": 0.07241, "volume": 1051743.0, "close_time": 1774029599999, "quote_volume": 75921.74372, "trades": 1764, "taker_buy_base": 406812.0, "taker_buy_quote": 29367.88186 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.07242, "high": 0.0729, "low": 0.07226, "close": 0.07282, "volume": 1044979.0, "close_time": 1774033199999, "quote_volume": 75909.36865, "trades": 1519, "taker_buy_base": 309601.0, "taker_buy_quote": 22478.64504 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.07286, "high": 0.07372, "low": 0.07273, "close": 0.0736, "volume": 1322710.0, "close_time": 1774036799999, "quote_volume": 96741.79788, "trades": 1530, "taker_buy_base": 314947.0, "taker_buy_quote": 23032.40162 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.07362, "high": 0.07456, "low": 0.07345, "close": 0.07456, "volume": 2220990.0, "close_time": 1774040399999, "quote_volume": 164366.74422, "trades": 3428, "taker_buy_base": 886179.0, "taker_buy_quote": 65621.73163 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.07452, "high": 0.075, "low": 0.07349, "close": 0.07357, "volume": 2983870.0, "close_time": 1774043999999, "quote_volume": 222319.68958, "trades": 2665, "taker_buy_base": 1676778.0, "taker_buy_quote": 125048.553 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.07356, "high": 0.07433, "low": 0.0735, "close": 0.07389, "volume": 860986.0, "close_time": 1774047599999, "quote_volume": 63615.48008, "trades": 1373, "taker_buy_base": 441816.0, "taker_buy_quote": 32615.61002 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.07388, "high": 0.07398, "low": 0.07362, "close": 0.07396, "volume": 553839.0, "close_time": 1774051199999, "quote_volume": 40868.6806, "trades": 1114, "taker_buy_base": 229148.0, "taker_buy_quote": 16910.07212 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.07396, "high": 0.07431, "low": 0.07354, "close": 0.07361, "volume": 869045.0, "close_time": 1774054799999, "quote_volume": 64226.38221, "trades": 1497, "taker_buy_base": 271943.0, "taker_buy_quote": 20112.50439 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0736, "high": 0.07372, "low": 0.07355, "close": 0.07358, "volume": 355698.0, "close_time": 1774058399999, "quote_volume": 26182.6494, "trades": 802, "taker_buy_base": 219240.0, "taker_buy_quote": 16137.93551 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.07359, "high": 0.07375, "low": 0.07349, "close": 0.07368, "volume": 520514.0, "close_time": 1774061999999, "quote_volume": 38314.63369, "trades": 831, "taker_buy_base": 263000.0, "taker_buy_quote": 19357.59651 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.07369, "high": 0.0737, "low": 0.07348, "close": 0.07354, "volume": 413013.0, "close_time": 1774065599999, "quote_volume": 30383.37989, "trades": 706, "taker_buy_base": 177650.0, "taker_buy_quote": 13067.59629 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.07353, "high": 0.07376, "low": 0.07348, "close": 0.07352, "volume": 283876.0, "close_time": 1774069199999, "quote_volume": 20887.20835, "trades": 417, "taker_buy_base": 88041.0, "taker_buy_quote": 6479.42099 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.07354, "high": 0.07377, "low": 0.0733, "close": 0.07377, "volume": 644066.0, "close_time": 1774072799999, "quote_volume": 47358.11361, "trades": 678, "taker_buy_base": 285228.0, "taker_buy_quote": 20976.80976 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.07377, "high": 0.07392, "low": 0.07357, "close": 0.0736, "volume": 1126740.0, "close_time": 1774076399999, "quote_volume": 83153.18534, "trades": 546, "taker_buy_base": 861392.0, "taker_buy_quote": 63577.39975 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0736, "high": 0.07383, "low": 0.07352, "close": 0.0738, "volume": 480711.0, "close_time": 1774079999999, "quote_volume": 35411.67317, "trades": 635, "taker_buy_base": 258364.0, "taker_buy_quote": 19031.4869 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0738, "high": 0.0742, "low": 0.07379, "close": 0.07409, "volume": 1512980.0, "close_time": 1774083599999, "quote_volume": 111976.97725, "trades": 921, "taker_buy_base": 1195342.0, "taker_buy_quote": 88448.40052 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 448029.0, "close_time": 1774087199999, "quote_volume": 33231.96127, "trades": 427, "taker_buy_base": 326825.0, "taker_buy_quote": 24243.59147 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0742, "high": 0.07449, "low": 0.07335, "close": 0.07358, "volume": 1942693.0, "close_time": 1774090799999, "quote_volume": 143658.96239, "trades": 1598, "taker_buy_base": 981100.0, "taker_buy_quote": 72625.63722 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.07359, "high": 0.07379, "low": 0.07357, "close": 0.07362, "volume": 305663.0, "close_time": 1774094399999, "quote_volume": 22516.47092, "trades": 326, "taker_buy_base": 126434.0, "taker_buy_quote": 9308.8632 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.07362, "high": 0.07381, "low": 0.07358, "close": 0.07377, "volume": 150182.0, "close_time": 1774097999999, "quote_volume": 11068.33291, "trades": 296, "taker_buy_base": 57337.0, "taker_buy_quote": 4224.80864 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.07376, "high": 0.07381, "low": 0.07356, "close": 0.07363, "volume": 81070.0, "close_time": 1774101599999, "quote_volume": 5968.98186, "trades": 194, "taker_buy_base": 34396.0, "taker_buy_quote": 2531.57938 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.07364, "high": 0.07413, "low": 0.07357, "close": 0.07401, "volume": 788497.0, "close_time": 1774105199999, "quote_volume": 58307.85036, "trades": 685, "taker_buy_base": 288510.0, "taker_buy_quote": 21323.83152 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.07401, "high": 0.07436, "low": 0.07394, "close": 0.07425, "volume": 416175.0, "close_time": 1774108799999, "quote_volume": 30865.18934, "trades": 573, "taker_buy_base": 170373.0, "taker_buy_quote": 12642.80765 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.07425, "high": 0.07461, "low": 0.07416, "close": 0.0745, "volume": 715477.0, "close_time": 1774112399999, "quote_volume": 53271.59229, "trades": 866, "taker_buy_base": 224025.0, "taker_buy_quote": 16680.39536 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0745, "high": 0.0753, "low": 0.07441, "close": 0.07528, "volume": 1762071.0, "close_time": 1774115999999, "quote_volume": 131807.46449, "trades": 1292, "taker_buy_base": 856708.0, "taker_buy_quote": 64133.45122 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.07529, "high": 0.0758, "low": 0.07498, "close": 0.07543, "volume": 1603327.0, "close_time": 1774119599999, "quote_volume": 120871.29695, "trades": 2009, "taker_buy_base": 586284.0, "taker_buy_quote": 44178.34664 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.07543, "high": 0.07755, "low": 0.07543, "close": 0.07754, "volume": 2539433.0, "close_time": 1774123199999, "quote_volume": 194369.87518, "trades": 3785, "taker_buy_base": 1031707.0, "taker_buy_quote": 78931.24082 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.07755, "high": 0.07884, "low": 0.07729, "close": 0.07884, "volume": 3472401.0, "close_time": 1774126799999, "quote_volume": 271555.75375, "trades": 4893, "taker_buy_base": 1440207.0, "taker_buy_quote": 112709.66552 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.07884, "high": 0.07884, "low": 0.07803, "close": 0.07871, "volume": 1911890.0, "close_time": 1774130399999, "quote_volume": 150346.8393, "trades": 1739, "taker_buy_base": 1205230.0, "taker_buy_quote": 94804.82502 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.07871, "high": 0.07997, "low": 0.07863, "close": 0.07963, "volume": 4804765.0, "close_time": 1774133999999, "quote_volume": 380626.17194, "trades": 6124, "taker_buy_base": 3319711.0, "taker_buy_quote": 262709.38606 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.07963, "high": 0.07978, "low": 0.07526, "close": 0.07536, "volume": 4110234.0, "close_time": 1774137599999, "quote_volume": 319677.30218, "trades": 6696, "taker_buy_base": 1920943.0, "taker_buy_quote": 149573.33084 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.07535, "high": 0.0762, "low": 0.07435, "close": 0.07521, "volume": 3603689.0, "close_time": 1774141199999, "quote_volume": 270631.10819, "trades": 8231, "taker_buy_base": 1740326.0, "taker_buy_quote": 130570.68158 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.07522, "high": 0.07595, "low": 0.07512, "close": 0.07546, "volume": 1897456.0, "close_time": 1774144799999, "quote_volume": 143339.431, "trades": 3117, "taker_buy_base": 1174659.0, "taker_buy_quote": 88738.88994 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.07547, "high": 0.07614, "low": 0.07509, "close": 0.07552, "volume": 1362143.0, "close_time": 1774148399999, "quote_volume": 103013.38856, "trades": 2494, "taker_buy_base": 569988.0, "taker_buy_quote": 43096.76782 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.07551, "high": 0.07598, "low": 0.07496, "close": 0.07505, "volume": 1773673.0, "close_time": 1774151999999, "quote_volume": 133624.29441, "trades": 1795, "taker_buy_base": 1259567.0, "taker_buy_quote": 94856.63733 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.07504, "high": 0.07535, "low": 0.07463, "close": 0.07491, "volume": 748325.0, "close_time": 1774155599999, "quote_volume": 56056.69692, "trades": 1596, "taker_buy_base": 312147.0, "taker_buy_quote": 23372.6731 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.07491, "high": 0.07491, "low": 0.07361, "close": 0.07361, "volume": 1635536.0, "close_time": 1774159199999, "quote_volume": 121099.10053, "trades": 2371, "taker_buy_base": 888236.0, "taker_buy_quote": 65719.98283 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.07361, "high": 0.07386, "low": 0.07302, "close": 0.07344, "volume": 2413041.0, "close_time": 1774162799999, "quote_volume": 177138.31656, "trades": 2410, "taker_buy_base": 1490425.0, "taker_buy_quote": 109425.89379 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.07341, "high": 0.07369, "low": 0.07286, "close": 0.07347, "volume": 3340226.0, "close_time": 1774166399999, "quote_volume": 245060.49117, "trades": 4605, "taker_buy_base": 1175861.0, "taker_buy_quote": 86174.27549 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.07351, "high": 0.07379, "low": 0.07306, "close": 0.07349, "volume": 7152997.0, "close_time": 1774169999999, "quote_volume": 525354.39548, "trades": 14485, "taker_buy_base": 1225552.0, "taker_buy_quote": 90041.7809 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.07351, "high": 0.07398, "low": 0.07244, "close": 0.07337, "volume": 7238896.0, "close_time": 1774173599999, "quote_volume": 530734.13041, "trades": 12641, "taker_buy_base": 2511082.0, "taker_buy_quote": 184058.33868 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.07336, "high": 0.07364, "low": 0.07254, "close": 0.07269, "volume": 5285219.0, "close_time": 1774177199999, "quote_volume": 387058.13964, "trades": 8335, "taker_buy_base": 1353369.0, "taker_buy_quote": 99266.0817 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.07267, "high": 0.07383, "low": 0.0725, "close": 0.07375, "volume": 5543869.0, "close_time": 1774180799999, "quote_volume": 406632.34903, "trades": 13952, "taker_buy_base": 1255025.0, "taker_buy_quote": 92166.91333 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.07375, "high": 0.07388, "low": 0.07251, "close": 0.07261, "volume": 5402291.0, "close_time": 1774184399999, "quote_volume": 394738.02544, "trades": 9156, "taker_buy_base": 1358800.0, "taker_buy_quote": 99315.9016 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.07264, "high": 0.07305, "low": 0.07244, "close": 0.07264, "volume": 4495619.0, "close_time": 1774187999999, "quote_volume": 327038.8444, "trades": 6690, "taker_buy_base": 817942.0, "taker_buy_quote": 59507.52149 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.07266, "high": 0.07273, "low": 0.07195, "close": 0.07214, "volume": 4754968.0, "close_time": 1774191599999, "quote_volume": 343602.17806, "trades": 5509, "taker_buy_base": 1069191.0, "taker_buy_quote": 77256.92809 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.07215, "high": 0.07301, "low": 0.07186, "close": 0.07236, "volume": 6696635.0, "close_time": 1774195199999, "quote_volume": 484571.80501, "trades": 6114, "taker_buy_base": 1869749.0, "taker_buy_quote": 135250.09016 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.07236, "high": 0.07318, "low": 0.07219, "close": 0.07295, "volume": 4679910.0, "close_time": 1774198799999, "quote_volume": 340001.71392, "trades": 5053, "taker_buy_base": 946805.0, "taker_buy_quote": 68774.3417 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.07296, "high": 0.07331, "low": 0.07237, "close": 0.07256, "volume": 4511877.0, "close_time": 1774202399999, "quote_volume": 328473.81486, "trades": 5555, "taker_buy_base": 754683.0, "taker_buy_quote": 54964.00367 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.07255, "high": 0.07298, "low": 0.07217, "close": 0.07297, "volume": 4718343.0, "close_time": 1774205999999, "quote_volume": 342121.97402, "trades": 5661, "taker_buy_base": 911196.0, "taker_buy_quote": 66078.33382 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.07295, "high": 0.07303, "low": 0.07163, "close": 0.07166, "volume": 6576719.0, "close_time": 1774209599999, "quote_volume": 475255.33325, "trades": 5334, "taker_buy_base": 1691891.0, "taker_buy_quote": 122407.63768 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.07169, "high": 0.07214, "low": 0.07119, "close": 0.0718, "volume": 5641532.0, "close_time": 1774213199999, "quote_volume": 403932.03302, "trades": 5368, "taker_buy_base": 1491877.0, "taker_buy_quote": 106776.41771 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.07183, "high": 0.07186, "low": 0.0708, "close": 0.07087, "volume": 2605030.0, "close_time": 1774216799999, "quote_volume": 185589.70176, "trades": 2607, "taker_buy_base": 801144.0, "taker_buy_quote": 57111.63892 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.07088, "high": 0.07135, "low": 0.07078, "close": 0.07124, "volume": 635227.0, "close_time": 1774220399999, "quote_volume": 45085.56057, "trades": 1489, "taker_buy_base": 366199.0, "taker_buy_quote": 25984.01264 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.07124, "high": 0.07129, "low": 0.07071, "close": 0.07076, "volume": 743886.0, "close_time": 1774223999999, "quote_volume": 52807.85218, "trades": 1321, "taker_buy_base": 315717.0, "taker_buy_quote": 22423.62146 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.07076, "high": 0.07142, "low": 0.07067, "close": 0.0708, "volume": 1280320.0, "close_time": 1774227599999, "quote_volume": 90816.24493, "trades": 2250, "taker_buy_base": 640264.0, "taker_buy_quote": 45384.30889 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.07082, "high": 0.07088, "low": 0.06942, "close": 0.06949, "volume": 5384794.0, "close_time": 1774231199999, "quote_volume": 377794.35719, "trades": 7490, "taker_buy_base": 2154519.0, "taker_buy_quote": 151054.04855 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.06949, "high": 0.06958, "low": 0.06842, "close": 0.06852, "volume": 6926030.0, "close_time": 1774234799999, "quote_volume": 477177.87447, "trades": 10499, "taker_buy_base": 2652169.0, "taker_buy_quote": 182892.27232 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.06853, "high": 0.06888, "low": 0.06832, "close": 0.06839, "volume": 4871000.0, "close_time": 1774238399999, "quote_volume": 333740.21709, "trades": 5181, "taker_buy_base": 1346642.0, "taker_buy_quote": 92291.68496 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.06841, "high": 0.06917, "low": 0.06799, "close": 0.0689, "volume": 5736716.0, "close_time": 1774241999999, "quote_volume": 392521.87341, "trades": 5597, "taker_buy_base": 1863789.0, "taker_buy_quote": 127639.13439 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.06893, "high": 0.06908, "low": 0.06723, "close": 0.06785, "volume": 6518887.0, "close_time": 1774245599999, "quote_volume": 443525.3268, "trades": 6489, "taker_buy_base": 1251552.0, "taker_buy_quote": 85021.46137 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.06787, "high": 0.06803, "low": 0.06612, "close": 0.06683, "volume": 4056488.0, "close_time": 1774249199999, "quote_volume": 272563.1139, "trades": 4742, "taker_buy_base": 1015211.0, "taker_buy_quote": 68028.28527 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.06683, "high": 0.06829, "low": 0.06638, "close": 0.06815, "volume": 2362108.0, "close_time": 1774252799999, "quote_volume": 159460.03961, "trades": 3135, "taker_buy_base": 946345.0, "taker_buy_quote": 63812.3315 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.06816, "high": 0.0688, "low": 0.06816, "close": 0.0685, "volume": 1096299.0, "close_time": 1774256399999, "quote_volume": 75145.76354, "trades": 1766, "taker_buy_base": 450950.0, "taker_buy_quote": 30905.15344 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0685, "high": 0.06901, "low": 0.06846, "close": 0.06877, "volume": 1146280.0, "close_time": 1774259999999, "quote_volume": 78830.68973, "trades": 1636, "taker_buy_base": 519952.0, "taker_buy_quote": 35750.20423 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.06877, "high": 0.06877, "low": 0.06823, "close": 0.06854, "volume": 797909.0, "close_time": 1774263599999, "quote_volume": 54639.20953, "trades": 1364, "taker_buy_base": 363247.0, "taker_buy_quote": 24877.53228 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.06855, "high": 0.07193, "low": 0.06855, "close": 0.06979, "volume": 10636735.0, "close_time": 1774267199999, "quote_volume": 753781.63527, "trades": 11986, "taker_buy_base": 4845293.0, "taker_buy_quote": 342830.42098 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.06979, "high": 0.07097, "low": 0.06905, "close": 0.07081, "volume": 4489105.0, "close_time": 1774270799999, "quote_volume": 314139.47923, "trades": 7104, "taker_buy_base": 2579815.0, "taker_buy_quote": 180547.53431 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.07082, "high": 0.07163, "low": 0.07079, "close": 0.07159, "volume": 3452439.0, "close_time": 1774274399999, "quote_volume": 245427.67338, "trades": 5495, "taker_buy_base": 1557048.0, "taker_buy_quote": 110693.19639 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.07159, "high": 0.0717, "low": 0.07134, "close": 0.07164, "volume": 2063271.0, "close_time": 1774277999999, "quote_volume": 147589.11571, "trades": 2942, "taker_buy_base": 695022.0, "taker_buy_quote": 49725.1319 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.07165, "high": 0.0724, "low": 0.0715, "close": 0.07171, "volume": 3629052.0, "close_time": 1774281599999, "quote_volume": 260392.50619, "trades": 3713, "taker_buy_base": 1173690.0, "taker_buy_quote": 84236.909 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.07171, "high": 0.07226, "low": 0.07115, "close": 0.07223, "volume": 3550060.0, "close_time": 1774285199999, "quote_volume": 254194.19033, "trades": 3853, "taker_buy_base": 1801427.0, "taker_buy_quote": 128995.79549 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.07224, "high": 0.07294, "low": 0.07218, "close": 0.07284, "volume": 1424815.0, "close_time": 1774288799999, "quote_volume": 103430.51904, "trades": 2197, "taker_buy_base": 362465.0, "taker_buy_quote": 26324.82938 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.07284, "high": 0.0732, "low": 0.0727, "close": 0.07296, "volume": 949064.0, "close_time": 1774292399999, "quote_volume": 69295.46538, "trades": 1321, "taker_buy_base": 384592.0, "taker_buy_quote": 28077.74639 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.07296, "high": 0.07348, "low": 0.07265, "close": 0.07314, "volume": 928392.0, "close_time": 1774295999999, "quote_volume": 67944.5849, "trades": 1630, "taker_buy_base": 306509.0, "taker_buy_quote": 22402.23196 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.07315, "high": 0.07358, "low": 0.07314, "close": 0.07351, "volume": 447680.0, "close_time": 1774299599999, "quote_volume": 32868.40178, "trades": 929, "taker_buy_base": 115465.0, "taker_buy_quote": 8469.62239 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.07353, "high": 0.07403, "low": 0.07353, "close": 0.07402, "volume": 754326.0, "close_time": 1774303199999, "quote_volume": 55664.78831, "trades": 1153, "taker_buy_base": 193999.0, "taker_buy_quote": 14311.98229 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.07402, "high": 0.07402, "low": 0.07337, "close": 0.07399, "volume": 967065.0, "close_time": 1774306799999, "quote_volume": 71328.61148, "trades": 2328, "taker_buy_base": 404549.0, "taker_buy_quote": 29829.43219 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.074, "high": 0.07406, "low": 0.07233, "close": 0.07345, "volume": 2793707.0, "close_time": 1774310399999, "quote_volume": 204288.14113, "trades": 4464, "taker_buy_base": 1091442.0, "taker_buy_quote": 79645.45377 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.07346, "high": 0.0736, "low": 0.07193, "close": 0.0727, "volume": 2228057.0, "close_time": 1774313999999, "quote_volume": 161982.89637, "trades": 3854, "taker_buy_base": 1097304.0, "taker_buy_quote": 79543.10991 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.07269, "high": 0.07312, "low": 0.07247, "close": 0.07247, "volume": 888713.0, "close_time": 1774317599999, "quote_volume": 64759.32328, "trades": 1921, "taker_buy_base": 289501.0, "taker_buy_quote": 21094.27034 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.07246, "high": 0.07291, "low": 0.07204, "close": 0.07231, "volume": 651095.0, "close_time": 1774321199999, "quote_volume": 47127.96127, "trades": 1658, "taker_buy_base": 304865.0, "taker_buy_quote": 22054.0364 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.07231, "high": 0.07242, "low": 0.07192, "close": 0.07205, "volume": 398232.0, "close_time": 1774324799999, "quote_volume": 28709.35339, "trades": 1065, "taker_buy_base": 208735.0, "taker_buy_quote": 15046.85771 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.07205, "high": 0.0722, "low": 0.07155, "close": 0.07158, "volume": 834851.0, "close_time": 1774328399999, "quote_volume": 59955.9546, "trades": 1630, "taker_buy_base": 611247.0, "taker_buy_quote": 43892.38093 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.07157, "high": 0.07157, "low": 0.07104, "close": 0.07119, "volume": 1147995.0, "close_time": 1774331999999, "quote_volume": 81817.97299, "trades": 1911, "taker_buy_base": 617889.0, "taker_buy_quote": 44058.30117 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0712, "high": 0.07147, "low": 0.07104, "close": 0.07112, "volume": 899273.0, "close_time": 1774335599999, "quote_volume": 64019.05414, "trades": 1767, "taker_buy_base": 631983.0, "taker_buy_quote": 44995.88036 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.07112, "high": 0.07153, "low": 0.07091, "close": 0.07147, "volume": 1015944.0, "close_time": 1774339199999, "quote_volume": 72349.96195, "trades": 2203, "taker_buy_base": 564270.0, "taker_buy_quote": 40185.68098 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.07148, "high": 0.07169, "low": 0.07123, "close": 0.07146, "volume": 1560086.0, "close_time": 1774342799999, "quote_volume": 111627.58366, "trades": 2368, "taker_buy_base": 877296.0, "taker_buy_quote": 62766.35973 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.07147, "high": 0.07206, "low": 0.07137, "close": 0.0718, "volume": 1323786.0, "close_time": 1774346399999, "quote_volume": 94951.86267, "trades": 2153, "taker_buy_base": 582870.0, "taker_buy_quote": 41775.08781 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.07181, "high": 0.07207, "low": 0.07123, "close": 0.07158, "volume": 664539.0, "close_time": 1774349999999, "quote_volume": 47564.4913, "trades": 1624, "taker_buy_base": 377154.0, "taker_buy_quote": 26981.63234 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.07158, "high": 0.07216, "low": 0.07135, "close": 0.07141, "volume": 996254.0, "close_time": 1774353599999, "quote_volume": 71421.39553, "trades": 2260, "taker_buy_base": 452076.0, "taker_buy_quote": 32402.27802 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.07142, "high": 0.07166, "low": 0.07097, "close": 0.0715, "volume": 1401529.0, "close_time": 1774357199999, "quote_volume": 99813.89903, "trades": 2387, "taker_buy_base": 754779.0, "taker_buy_quote": 53759.98063 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.07149, "high": 0.07195, "low": 0.07105, "close": 0.07193, "volume": 1949128.0, "close_time": 1774360799999, "quote_volume": 139324.31215, "trades": 3585, "taker_buy_base": 957827.0, "taker_buy_quote": 68450.92376 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.07194, "high": 0.07234, "low": 0.07141, "close": 0.07177, "volume": 1177265.0, "close_time": 1774364399999, "quote_volume": 84539.79811, "trades": 2979, "taker_buy_base": 555366.0, "taker_buy_quote": 39833.72512 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.07178, "high": 0.07295, "low": 0.07158, "close": 0.07281, "volume": 1304588.0, "close_time": 1774367999999, "quote_volume": 94544.52671, "trades": 2529, "taker_buy_base": 366081.0, "taker_buy_quote": 26512.82203 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0728, "high": 0.0728, "low": 0.07103, "close": 0.0716, "volume": 1475236.0, "close_time": 1774371599999, "quote_volume": 105435.13515, "trades": 2497, "taker_buy_base": 653186.0, "taker_buy_quote": 46694.49693 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.07161, "high": 0.07164, "low": 0.07036, "close": 0.07048, "volume": 1240931.0, "close_time": 1774375199999, "quote_volume": 87805.98268, "trades": 2978, "taker_buy_base": 802247.0, "taker_buy_quote": 56704.18039 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.07048, "high": 0.07088, "low": 0.07033, "close": 0.07071, "volume": 1053514.0, "close_time": 1774378799999, "quote_volume": 74349.47227, "trades": 1938, "taker_buy_base": 676829.0, "taker_buy_quote": 47759.75812 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.07071, "high": 0.07156, "low": 0.07071, "close": 0.07114, "volume": 1225928.0, "close_time": 1774382399999, "quote_volume": 87306.51211, "trades": 2294, "taker_buy_base": 607204.0, "taker_buy_quote": 43233.5438 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.07114, "high": 0.07204, "low": 0.07111, "close": 0.07154, "volume": 631808.0, "close_time": 1774385999999, "quote_volume": 45218.78855, "trades": 1451, "taker_buy_base": 311136.0, "taker_buy_quote": 22282.27503 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.07155, "high": 0.07162, "low": 0.071, "close": 0.07108, "volume": 485044.0, "close_time": 1774389599999, "quote_volume": 34534.41599, "trades": 720, "taker_buy_base": 260849.0, "taker_buy_quote": 18570.80535 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.07109, "high": 0.07119, "low": 0.07086, "close": 0.07104, "volume": 577197.0, "close_time": 1774393199999, "quote_volume": 40992.03019, "trades": 854, "taker_buy_base": 260697.0, "taker_buy_quote": 18510.10125 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.07105, "high": 0.07163, "low": 0.07099, "close": 0.0715, "volume": 540625.0, "close_time": 1774396799999, "quote_volume": 38612.64331, "trades": 1019, "taker_buy_base": 268940.0, "taker_buy_quote": 19206.13735 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.07151, "high": 0.07176, "low": 0.07069, "close": 0.07094, "volume": 868365.0, "close_time": 1774400399999, "quote_volume": 61820.80941, "trades": 1452, "taker_buy_base": 475332.0, "taker_buy_quote": 33814.55423 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.07095, "high": 0.07163, "low": 0.0707, "close": 0.07147, "volume": 712343.0, "close_time": 1774403999999, "quote_volume": 50722.08639, "trades": 1157, "taker_buy_base": 352987.0, "taker_buy_quote": 25118.07761 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.07148, "high": 0.07157, "low": 0.07092, "close": 0.07116, "volume": 217909.0, "close_time": 1774407599999, "quote_volume": 15505.75776, "trades": 612, "taker_buy_base": 118569.0, "taker_buy_quote": 8431.91454 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.07116, "high": 0.07164, "low": 0.07067, "close": 0.07133, "volume": 747910.0, "close_time": 1774411199999, "quote_volume": 53214.54155, "trades": 1235, "taker_buy_base": 334342.0, "taker_buy_quote": 23757.32613 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.07132, "high": 0.07182, "low": 0.07111, "close": 0.07168, "volume": 394024.0, "close_time": 1774414799999, "quote_volume": 28200.88954, "trades": 673, "taker_buy_base": 194740.0, "taker_buy_quote": 13938.95744 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.07167, "high": 0.07427, "low": 0.07127, "close": 0.07343, "volume": 8705460.0, "close_time": 1774418399999, "quote_volume": 634282.53656, "trades": 6540, "taker_buy_base": 6410351.0, "taker_buy_quote": 467326.22571 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.07344, "high": 0.07461, "low": 0.07332, "close": 0.0742, "volume": 1746431.0, "close_time": 1774421999999, "quote_volume": 129606.10238, "trades": 2328, "taker_buy_base": 859612.0, "taker_buy_quote": 63799.02136 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0742, "high": 0.07451, "low": 0.07343, "close": 0.07358, "volume": 3946298.0, "close_time": 1774425599999, "quote_volume": 292394.06369, "trades": 3850, "taker_buy_base": 1875355.0, "taker_buy_quote": 138898.74807 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.07357, "high": 0.07621, "low": 0.0733, "close": 0.07588, "volume": 4062871.0, "close_time": 1774429199999, "quote_volume": 303650.64331, "trades": 4901, "taker_buy_base": 1913805.0, "taker_buy_quote": 142724.58281 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.07589, "high": 0.07626, "low": 0.0757, "close": 0.0757, "volume": 1836712.0, "close_time": 1774432799999, "quote_volume": 139315.52054, "trades": 3036, "taker_buy_base": 619931.0, "taker_buy_quote": 47054.06728 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.07571, "high": 0.07591, "low": 0.07402, "close": 0.07418, "volume": 2936735.0, "close_time": 1774436399999, "quote_volume": 220087.60662, "trades": 4271, "taker_buy_base": 1171915.0, "taker_buy_quote": 87620.50386 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.07416, "high": 0.07534, "low": 0.07403, "close": 0.07529, "volume": 2091758.0, "close_time": 1774439999999, "quote_volume": 156303.97063, "trades": 2951, "taker_buy_base": 1188054.0, "taker_buy_quote": 88701.04957 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.07529, "high": 0.0764, "low": 0.075, "close": 0.07636, "volume": 3643195.0, "close_time": 1774443599999, "quote_volume": 275005.33176, "trades": 5436, "taker_buy_base": 1230373.0, "taker_buy_quote": 93016.02346 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.07636, "high": 0.07717, "low": 0.07632, "close": 0.07664, "volume": 2368929.0, "close_time": 1774447199999, "quote_volume": 181720.76956, "trades": 3996, "taker_buy_base": 1164395.0, "taker_buy_quote": 89304.5984 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.07663, "high": 0.07715, "low": 0.07562, "close": 0.07614, "volume": 1262619.0, "close_time": 1774450799999, "quote_volume": 96408.45043, "trades": 2638, "taker_buy_base": 483027.0, "taker_buy_quote": 36864.04407 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.07615, "high": 0.07616, "low": 0.07411, "close": 0.07471, "volume": 2437056.0, "close_time": 1774454399999, "quote_volume": 182116.06594, "trades": 3781, "taker_buy_base": 1163007.0, "taker_buy_quote": 86746.47443 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0747, "high": 0.07557, "low": 0.0745, "close": 0.0747, "volume": 755109.0, "close_time": 1774457999999, "quote_volume": 56559.96286, "trades": 1754, "taker_buy_base": 383755.0, "taker_buy_quote": 28757.04294 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.07471, "high": 0.07506, "low": 0.07319, "close": 0.07359, "volume": 2823573.0, "close_time": 1774461599999, "quote_volume": 208353.69537, "trades": 4083, "taker_buy_base": 1411517.0, "taker_buy_quote": 104063.16479 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.07361, "high": 0.07401, "low": 0.07328, "close": 0.07343, "volume": 653605.0, "close_time": 1774465199999, "quote_volume": 48141.14474, "trades": 1237, "taker_buy_base": 321741.0, "taker_buy_quote": 23674.43309 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.07344, "high": 0.07372, "low": 0.07324, "close": 0.0733, "volume": 442948.0, "close_time": 1774468799999, "quote_volume": 32537.68257, "trades": 937, "taker_buy_base": 200639.0, "taker_buy_quote": 14728.09443 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0733, "high": 0.07398, "low": 0.07311, "close": 0.0736, "volume": 757792.0, "close_time": 1774472399999, "quote_volume": 55729.46519, "trades": 1130, "taker_buy_base": 453487.0, "taker_buy_quote": 33351.46354 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.07359, "high": 0.07393, "low": 0.07345, "close": 0.07381, "volume": 312002.0, "close_time": 1774475999999, "quote_volume": 23004.02473, "trades": 624, "taker_buy_base": 135709.0, "taker_buy_quote": 10004.64098 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0738, "high": 0.07414, "low": 0.0735, "close": 0.07383, "volume": 766312.0, "close_time": 1774479599999, "quote_volume": 56595.18933, "trades": 1395, "taker_buy_base": 440829.0, "taker_buy_quote": 32556.29162 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.07382, "high": 0.07393, "low": 0.07296, "close": 0.07311, "volume": 880265.0, "close_time": 1774483199999, "quote_volume": 64573.30282, "trades": 1233, "taker_buy_base": 431238.0, "taker_buy_quote": 31621.34609 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0731, "high": 0.07327, "low": 0.07301, "close": 0.07313, "volume": 282482.0, "close_time": 1774486799999, "quote_volume": 20662.07227, "trades": 639, "taker_buy_base": 191517.0, "taker_buy_quote": 14009.44275 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.07314, "high": 0.07422, "low": 0.073, "close": 0.07394, "volume": 3109757.0, "close_time": 1774490399999, "quote_volume": 229532.88668, "trades": 2410, "taker_buy_base": 1845108.0, "taker_buy_quote": 136130.28775 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.07393, "high": 0.0742, "low": 0.07339, "close": 0.07364, "volume": 1044432.0, "close_time": 1774493999999, "quote_volume": 77127.96068, "trades": 1444, "taker_buy_base": 434108.0, "taker_buy_quote": 32049.06105 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.07362, "high": 0.07362, "low": 0.07273, "close": 0.07296, "volume": 469132.0, "close_time": 1774497599999, "quote_volume": 34257.46838, "trades": 1105, "taker_buy_base": 321191.0, "taker_buy_quote": 23445.59471 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.07297, "high": 0.07302, "low": 0.07279, "close": 0.07284, "volume": 275347.0, "close_time": 1774501199999, "quote_volume": 20073.67942, "trades": 602, "taker_buy_base": 190955.0, "taker_buy_quote": 13921.03012 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.07283, "high": 0.07344, "low": 0.07262, "close": 0.07285, "volume": 819234.0, "close_time": 1774504799999, "quote_volume": 59770.55971, "trades": 1209, "taker_buy_base": 428495.0, "taker_buy_quote": 31250.60617 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.07286, "high": 0.0733, "low": 0.07278, "close": 0.07323, "volume": 700529.0, "close_time": 1774508399999, "quote_volume": 51173.71601, "trades": 1240, "taker_buy_base": 411054.0, "taker_buy_quote": 30037.47174 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.07322, "high": 0.07363, "low": 0.07319, "close": 0.07334, "volume": 901797.0, "close_time": 1774511999999, "quote_volume": 66261.79401, "trades": 1365, "taker_buy_base": 435945.0, "taker_buy_quote": 32032.9557 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.07334, "high": 0.07335, "low": 0.07183, "close": 0.07276, "volume": 3277850.0, "close_time": 1774515599999, "quote_volume": 237189.12977, "trades": 2508, "taker_buy_base": 1627773.0, "taker_buy_quote": 117731.99893 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.07275, "high": 0.07275, "low": 0.07213, "close": 0.07216, "volume": 1081697.0, "close_time": 1774519199999, "quote_volume": 78342.6137, "trades": 1784, "taker_buy_base": 420294.0, "taker_buy_quote": 30429.76906 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.07215, "high": 0.07228, "low": 0.07129, "close": 0.07145, "volume": 1310422.0, "close_time": 1774522799999, "quote_volume": 93986.28226, "trades": 1626, "taker_buy_base": 428896.0, "taker_buy_quote": 30777.95535 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.07144, "high": 0.07179, "low": 0.07122, "close": 0.07136, "volume": 488595.0, "close_time": 1774526399999, "quote_volume": 34930.99307, "trades": 999, "taker_buy_base": 209548.0, "taker_buy_quote": 14968.40145 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.07135, "high": 0.07196, "low": 0.07114, "close": 0.07147, "volume": 776285.0, "close_time": 1774529999999, "quote_volume": 55590.09715, "trades": 1002, "taker_buy_base": 306379.0, "taker_buy_quote": 21979.2984 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.07146, "high": 0.07219, "low": 0.07145, "close": 0.07186, "volume": 648148.0, "close_time": 1774533599999, "quote_volume": 46601.69369, "trades": 1295, "taker_buy_base": 250418.0, "taker_buy_quote": 17997.05637 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.07185, "high": 0.072, "low": 0.07164, "close": 0.0718, "volume": 479949.0, "close_time": 1774537199999, "quote_volume": 34473.89614, "trades": 1008, "taker_buy_base": 187243.0, "taker_buy_quote": 13447.90363 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.07182, "high": 0.07192, "low": 0.07125, "close": 0.0716, "volume": 794000.0, "close_time": 1774540799999, "quote_volume": 56770.81415, "trades": 1306, "taker_buy_base": 310050.0, "taker_buy_quote": 22165.1335 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.07161, "high": 0.07164, "low": 0.07076, "close": 0.07085, "volume": 1264594.0, "close_time": 1774544399999, "quote_volume": 89817.217, "trades": 1869, "taker_buy_base": 435229.0, "taker_buy_quote": 30937.23686 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.07086, "high": 0.07096, "low": 0.07005, "close": 0.07019, "volume": 1559262.0, "close_time": 1774547999999, "quote_volume": 109973.69219, "trades": 1916, "taker_buy_base": 785610.0, "taker_buy_quote": 55369.67522 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0701, "close": 0.07047, "volume": 295460.0, "close_time": 1774551599999, "quote_volume": 20767.14176, "trades": 593, "taker_buy_base": 174232.0, "taker_buy_quote": 12241.97368 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.07048, "high": 0.07076, "low": 0.07003, "close": 0.07044, "volume": 447989.0, "close_time": 1774555199999, "quote_volume": 31550.47154, "trades": 924, "taker_buy_base": 225848.0, "taker_buy_quote": 15898.78782 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.07044, "high": 0.07149, "low": 0.07036, "close": 0.07081, "volume": 627181.0, "close_time": 1774558799999, "quote_volume": 44525.23717, "trades": 1603, "taker_buy_base": 368496.0, "taker_buy_quote": 26138.69655 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.07082, "high": 0.07139, "low": 0.07076, "close": 0.07118, "volume": 283575.0, "close_time": 1774562399999, "quote_volume": 20171.78955, "trades": 448, "taker_buy_base": 84972.0, "taker_buy_quote": 6038.54034 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.07117, "high": 0.07117, "low": 0.07076, "close": 0.0708, "volume": 135552.0, "close_time": 1774565999999, "quote_volume": 9612.0211, "trades": 363, "taker_buy_base": 69364.0, "taker_buy_quote": 4918.12934 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.07081, "high": 0.07084, "low": 0.07057, "close": 0.07069, "volume": 227947.0, "close_time": 1774569599999, "quote_volume": 16109.90705, "trades": 398, "taker_buy_base": 156356.0, "taker_buy_quote": 11049.25621 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.07069, "high": 0.07094, "low": 0.07012, "close": 0.0704, "volume": 457137.0, "close_time": 1774573199999, "quote_volume": 32200.91737, "trades": 1080, "taker_buy_base": 308747.0, "taker_buy_quote": 21730.6381 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0704, "high": 0.07087, "low": 0.0704, "close": 0.07056, "volume": 223483.0, "close_time": 1774576799999, "quote_volume": 15794.61868, "trades": 540, "taker_buy_base": 123305.0, "taker_buy_quote": 8716.36412 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.07057, "high": 0.07075, "low": 0.07049, "close": 0.07066, "volume": 251610.0, "close_time": 1774580399999, "quote_volume": 17767.65022, "trades": 422, "taker_buy_base": 181680.0, "taker_buy_quote": 12830.15233 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.07067, "high": 0.07088, "low": 0.07053, "close": 0.07056, "volume": 146752.0, "close_time": 1774583999999, "quote_volume": 10380.65525, "trades": 355, "taker_buy_base": 48481.0, "taker_buy_quote": 3426.66781 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.07055, "high": 0.07085, "low": 0.07008, "close": 0.07077, "volume": 322807.0, "close_time": 1774587599999, "quote_volume": 22756.27351, "trades": 772, "taker_buy_base": 149968.0, "taker_buy_quote": 10556.30509 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.07076, "high": 0.07124, "low": 0.07069, "close": 0.07096, "volume": 608950.0, "close_time": 1774591199999, "quote_volume": 43278.03291, "trades": 912, "taker_buy_base": 141800.0, "taker_buy_quote": 10071.92057 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.07095, "high": 0.0712, "low": 0.07084, "close": 0.07097, "volume": 229177.0, "close_time": 1774594799999, "quote_volume": 16275.38124, "trades": 491, "taker_buy_base": 127248.0, "taker_buy_quote": 9035.44207 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.07096, "high": 0.07116, "low": 0.07071, "close": 0.07108, "volume": 244673.0, "close_time": 1774598399999, "quote_volume": 17366.45685, "trades": 562, "taker_buy_base": 140105.0, "taker_buy_quote": 9943.14958 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.07107, "high": 0.07135, "low": 0.07006, "close": 0.07045, "volume": 1148944.0, "close_time": 1774601999999, "quote_volume": 81198.66008, "trades": 1578, "taker_buy_base": 656816.0, "taker_buy_quote": 46319.26072 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.07044, "high": 0.07102, "low": 0.07026, "close": 0.07055, "volume": 1571886.0, "close_time": 1774605599999, "quote_volume": 111149.33033, "trades": 1989, "taker_buy_base": 819130.0, "taker_buy_quote": 57883.18027 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.07054, "high": 0.07068, "low": 0.06968, "close": 0.06987, "volume": 1025497.0, "close_time": 1774609199999, "quote_volume": 71846.46866, "trades": 1992, "taker_buy_base": 432401.0, "taker_buy_quote": 30291.77454 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.06988, "high": 0.07008, "low": 0.06952, "close": 0.06977, "volume": 677936.0, "close_time": 1774612799999, "quote_volume": 47324.0841, "trades": 1099, "taker_buy_base": 338226.0, "taker_buy_quote": 23608.99119 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.06978, "high": 0.06994, "low": 0.06952, "close": 0.06963, "volume": 553762.0, "close_time": 1774616399999, "quote_volume": 38592.93216, "trades": 893, "taker_buy_base": 261122.0, "taker_buy_quote": 18198.92779 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.06963, "high": 0.07017, "low": 0.06946, "close": 0.06986, "volume": 661030.0, "close_time": 1774619999999, "quote_volume": 46140.56731, "trades": 1012, "taker_buy_base": 323397.0, "taker_buy_quote": 22542.12203 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.06985, "high": 0.07006, "low": 0.06965, "close": 0.06989, "volume": 535163.0, "close_time": 1774623599999, "quote_volume": 37388.71338, "trades": 996, "taker_buy_base": 213846.0, "taker_buy_quote": 14941.78522 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0699, "high": 0.07079, "low": 0.0699, "close": 0.07025, "volume": 792014.0, "close_time": 1774627199999, "quote_volume": 55753.90944, "trades": 1397, "taker_buy_base": 270150.0, "taker_buy_quote": 19010.2146 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.07024, "high": 0.07029, "low": 0.06963, "close": 0.06981, "volume": 472690.0, "close_time": 1774630799999, "quote_volume": 33054.58232, "trades": 730, "taker_buy_base": 220476.0, "taker_buy_quote": 15420.44676 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.06982, "high": 0.07032, "low": 0.06931, "close": 0.06936, "volume": 865414.0, "close_time": 1774634399999, "quote_volume": 60400.42062, "trades": 1344, "taker_buy_base": 508791.0, "taker_buy_quote": 35508.08865 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.06935, "high": 0.06993, "low": 0.06932, "close": 0.0697, "volume": 308200.0, "close_time": 1774637999999, "quote_volume": 21462.87821, "trades": 759, "taker_buy_base": 185278.0, "taker_buy_quote": 12898.03326 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0697, "high": 0.07024, "low": 0.06959, "close": 0.07013, "volume": 602492.0, "close_time": 1774641599999, "quote_volume": 42187.82781, "trades": 808, "taker_buy_base": 269290.0, "taker_buy_quote": 18837.34914 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.07013, "high": 0.07028, "low": 0.06954, "close": 0.06987, "volume": 324052.0, "close_time": 1774645199999, "quote_volume": 22625.25753, "trades": 566, "taker_buy_base": 114874.0, "taker_buy_quote": 8015.57869 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.06987, "high": 0.07004, "low": 0.06974, "close": 0.06986, "volume": 70335.0, "close_time": 1774648799999, "quote_volume": 4915.05351, "trades": 211, "taker_buy_base": 57185.0, "taker_buy_quote": 3996.43599 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.06985, "high": 0.06993, "low": 0.06963, "close": 0.06969, "volume": 153146.0, "close_time": 1774652399999, "quote_volume": 10679.96951, "trades": 390, "taker_buy_base": 70242.0, "taker_buy_quote": 4898.31145 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.06969, "high": 0.06981, "low": 0.06954, "close": 0.06974, "volume": 233909.0, "close_time": 1774655999999, "quote_volume": 16297.72611, "trades": 390, "taker_buy_base": 78229.0, "taker_buy_quote": 5451.8092 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.06973, "high": 0.07009, "low": 0.06971, "close": 0.07008, "volume": 181153.0, "close_time": 1774659599999, "quote_volume": 12667.2943, "trades": 393, "taker_buy_base": 135965.0, "taker_buy_quote": 9507.66181 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.07007, "high": 0.07008, "low": 0.06957, "close": 0.0699, "volume": 261044.0, "close_time": 1774663199999, "quote_volume": 18213.85332, "trades": 747, "taker_buy_base": 156874.0, "taker_buy_quote": 10941.66622 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.06991, "high": 0.07042, "low": 0.06979, "close": 0.07042, "volume": 1740729.0, "close_time": 1774666799999, "quote_volume": 122009.82258, "trades": 1184, "taker_buy_base": 1036873.0, "taker_buy_quote": 72645.18229 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.07043, "high": 0.07053, "low": 0.06996, "close": 0.06996, "volume": 472803.0, "close_time": 1774670399999, "quote_volume": 33260.95989, "trades": 602, "taker_buy_base": 120435.0, "taker_buy_quote": 8469.07727 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.06996, "high": 0.07067, "low": 0.06995, "close": 0.07037, "volume": 821434.0, "close_time": 1774673999999, "quote_volume": 57782.49178, "trades": 880, "taker_buy_base": 431863.0, "taker_buy_quote": 30357.76113 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.07039, "high": 0.0705, "low": 0.06974, "close": 0.07001, "volume": 508433.0, "close_time": 1774677599999, "quote_volume": 35612.95191, "trades": 706, "taker_buy_base": 275664.0, "taker_buy_quote": 19309.32962 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.07001, "high": 0.07036, "low": 0.06987, "close": 0.0702, "volume": 490266.0, "close_time": 1774681199999, "quote_volume": 34373.40346, "trades": 652, "taker_buy_base": 307505.0, "taker_buy_quote": 21556.46761 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.07023, "high": 0.0704, "low": 0.07005, "close": 0.0703, "volume": 326330.0, "close_time": 1774684799999, "quote_volume": 22922.21714, "trades": 545, "taker_buy_base": 196340.0, "taker_buy_quote": 13790.77389 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0703, "high": 0.07116, "low": 0.07019, "close": 0.07075, "volume": 1431436.0, "close_time": 1774688399999, "quote_volume": 101298.98453, "trades": 1684, "taker_buy_base": 445173.0, "taker_buy_quote": 31492.57503 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.07076, "high": 0.0709, "low": 0.07029, "close": 0.07048, "volume": 434735.0, "close_time": 1774691999999, "quote_volume": 30618.79372, "trades": 614, "taker_buy_base": 278120.0, "taker_buy_quote": 19584.49438 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.07047, "high": 0.0709, "low": 0.07038, "close": 0.07089, "volume": 462854.0, "close_time": 1774695599999, "quote_volume": 32675.89848, "trades": 627, "taker_buy_base": 298465.0, "taker_buy_quote": 21072.02487 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.07088, "high": 0.07088, "low": 0.07044, "close": 0.07047, "volume": 339834.0, "close_time": 1774699199999, "quote_volume": 23994.85583, "trades": 487, "taker_buy_base": 104078.0, "taker_buy_quote": 7351.8532 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.07047, "high": 0.07091, "low": 0.06984, "close": 0.06994, "volume": 1582693.0, "close_time": 1774702799999, "quote_volume": 111233.64057, "trades": 1624, "taker_buy_base": 841759.0, "taker_buy_quote": 59121.61908 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.06992, "high": 0.07104, "low": 0.06969, "close": 0.07088, "volume": 1310058.0, "close_time": 1774706399999, "quote_volume": 92112.78723, "trades": 1839, "taker_buy_base": 777149.0, "taker_buy_quote": 54610.36607 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.07087, "high": 0.07099, "low": 0.07035, "close": 0.07039, "volume": 807336.0, "close_time": 1774709999999, "quote_volume": 57099.56322, "trades": 1139, "taker_buy_base": 470005.0, "taker_buy_quote": 33246.26952 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.07039, "high": 0.07075, "low": 0.07037, "close": 0.07051, "volume": 442671.0, "close_time": 1774713599999, "quote_volume": 31226.75781, "trades": 713, "taker_buy_base": 196198.0, "taker_buy_quote": 13841.46294 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.07052, "high": 0.0707, "low": 0.07032, "close": 0.07064, "volume": 282620.0, "close_time": 1774717199999, "quote_volume": 19927.87483, "trades": 525, "taker_buy_base": 157608.0, "taker_buy_quote": 11119.08138 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.07063, "high": 0.07067, "low": 0.0701, "close": 0.07021, "volume": 530647.0, "close_time": 1774720799999, "quote_volume": 37307.35527, "trades": 594, "taker_buy_base": 198249.0, "taker_buy_quote": 13937.32066 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.07022, "high": 0.07032, "low": 0.06987, "close": 0.07012, "volume": 505988.0, "close_time": 1774724399999, "quote_volume": 35450.19207, "trades": 578, "taker_buy_base": 233606.0, "taker_buy_quote": 16359.68031 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.07011, "high": 0.07021, "low": 0.06989, "close": 0.07021, "volume": 311603.0, "close_time": 1774727999999, "quote_volume": 21828.56754, "trades": 387, "taker_buy_base": 208625.0, "taker_buy_quote": 14614.74468 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.07021, "high": 0.07099, "low": 0.07021, "close": 0.07047, "volume": 870757.0, "close_time": 1774731599999, "quote_volume": 61542.54953, "trades": 960, "taker_buy_base": 521669.0, "taker_buy_quote": 36860.74467 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.07047, "high": 0.071, "low": 0.07028, "close": 0.07062, "volume": 894088.0, "close_time": 1774735199999, "quote_volume": 63206.41049, "trades": 711, "taker_buy_base": 473770.0, "taker_buy_quote": 33468.17428 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.07062, "high": 0.07062, "low": 0.0699, "close": 0.0702, "volume": 648223.0, "close_time": 1774738799999, "quote_volume": 45508.51611, "trades": 458, "taker_buy_base": 188485.0, "taker_buy_quote": 13220.57003 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.07023, "high": 0.07034, "low": 0.06989, "close": 0.07027, "volume": 245206.0, "close_time": 1774742399999, "quote_volume": 17195.65912, "trades": 465, "taker_buy_base": 134928.0, "taker_buy_quote": 9457.27448 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.07028, "high": 0.07072, "low": 0.07022, "close": 0.07029, "volume": 394792.0, "close_time": 1774745999999, "quote_volume": 27808.91187, "trades": 438, "taker_buy_base": 208842.0, "taker_buy_quote": 14710.20963 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0703, "high": 0.07058, "low": 0.06955, "close": 0.06987, "volume": 3137430.0, "close_time": 1774749599999, "quote_volume": 219594.16467, "trades": 1361, "taker_buy_base": 1013963.0, "taker_buy_quote": 70885.39239 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.06986, "high": 0.07001, "low": 0.06962, "close": 0.07, "volume": 404639.0, "close_time": 1774753199999, "quote_volume": 28238.66364, "trades": 319, "taker_buy_base": 243922.0, "taker_buy_quote": 17021.46779 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.06999, "high": 0.07044, "low": 0.06991, "close": 0.0704, "volume": 273686.0, "close_time": 1774756799999, "quote_volume": 19229.87081, "trades": 236, "taker_buy_base": 117911.0, "taker_buy_quote": 8287.84658 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.07041, "high": 0.0705, "low": 0.07013, "close": 0.07033, "volume": 147377.0, "close_time": 1774760399999, "quote_volume": 10368.18488, "trades": 169, "taker_buy_base": 44306.0, "taker_buy_quote": 3113.17689 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.07022, "high": 0.07029, "low": 0.06979, "close": 0.07025, "volume": 369678.0, "close_time": 1774763999999, "quote_volume": 25897.9872, "trades": 261, "taker_buy_base": 237081.0, "taker_buy_quote": 16608.40881 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0702, "high": 0.07025, "low": 0.06984, "close": 0.06992, "volume": 222859.0, "close_time": 1774767599999, "quote_volume": 15605.86357, "trades": 221, "taker_buy_base": 61540.0, "taker_buy_quote": 4308.61536 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.06992, "high": 0.07018, "low": 0.06988, "close": 0.07011, "volume": 181387.0, "close_time": 1774771199999, "quote_volume": 12701.09504, "trades": 219, "taker_buy_base": 90596.0, "taker_buy_quote": 6340.54109 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.07007, "high": 0.07045, "low": 0.06998, "close": 0.07034, "volume": 379805.0, "close_time": 1774774799999, "quote_volume": 26690.62952, "trades": 287, "taker_buy_base": 88865.0, "taker_buy_quote": 6243.35399 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.07037, "high": 0.07045, "low": 0.07015, "close": 0.07034, "volume": 624795.0, "close_time": 1774778399999, "quote_volume": 43917.51451, "trades": 457, "taker_buy_base": 304387.0, "taker_buy_quote": 21395.83023 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.07026, "high": 0.07046, "low": 0.0702, "close": 0.07022, "volume": 889991.0, "close_time": 1774781999999, "quote_volume": 62550.27668, "trades": 510, "taker_buy_base": 564575.0, "taker_buy_quote": 39675.10985 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.07021, "high": 0.07083, "low": 0.07021, "close": 0.07082, "volume": 826303.0, "close_time": 1774785599999, "quote_volume": 58320.46747, "trades": 725, "taker_buy_base": 594566.0, "taker_buy_quote": 41966.10331 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.07081, "high": 0.07092, "low": 0.07047, "close": 0.07074, "volume": 1128169.0, "close_time": 1774789199999, "quote_volume": 79771.41423, "trades": 643, "taker_buy_base": 480667.0, "taker_buy_quote": 33984.48648 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.07075, "high": 0.07096, "low": 0.07045, "close": 0.07053, "volume": 596329.0, "close_time": 1774792799999, "quote_volume": 42127.88738, "trades": 593, "taker_buy_base": 387412.0, "taker_buy_quote": 27367.01289 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.07053, "high": 0.07112, "low": 0.0705, "close": 0.07081, "volume": 645966.0, "close_time": 1774796399999, "quote_volume": 45768.74106, "trades": 605, "taker_buy_base": 275080.0, "taker_buy_quote": 19486.49304 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.07086, "high": 0.07242, "low": 0.07086, "close": 0.07167, "volume": 1621533.0, "close_time": 1774799999999, "quote_volume": 116138.97939, "trades": 1726, "taker_buy_base": 626080.0, "taker_buy_quote": 44837.81134 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.07172, "high": 0.0722, "low": 0.07161, "close": 0.07214, "volume": 1125334.0, "close_time": 1774803599999, "quote_volume": 80933.21274, "trades": 1035, "taker_buy_base": 698529.0, "taker_buy_quote": 50269.90683 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.07213, "high": 0.0724, "low": 0.07192, "close": 0.07198, "volume": 723068.0, "close_time": 1774807199999, "quote_volume": 52145.62668, "trades": 770, "taker_buy_base": 292962.0, "taker_buy_quote": 21128.01677 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.07193, "high": 0.07207, "low": 0.07137, "close": 0.07181, "volume": 967862.0, "close_time": 1774810799999, "quote_volume": 69382.22973, "trades": 778, "taker_buy_base": 479483.0, "taker_buy_quote": 34362.81462 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.07183, "high": 0.07199, "low": 0.07151, "close": 0.07156, "volume": 343242.0, "close_time": 1774814399999, "quote_volume": 24631.61236, "trades": 484, "taker_buy_base": 126812.0, "taker_buy_quote": 9099.31459 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.07156, "high": 0.07197, "low": 0.07124, "close": 0.07195, "volume": 453903.0, "close_time": 1774817999999, "quote_volume": 32454.46728, "trades": 460, "taker_buy_base": 251256.0, "taker_buy_quote": 17960.08411 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.07195, "high": 0.07211, "low": 0.07153, "close": 0.07157, "volume": 297059.0, "close_time": 1774821599999, "quote_volume": 21354.75329, "trades": 299, "taker_buy_base": 76987.0, "taker_buy_quote": 5531.32631 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.07151, "high": 0.07167, "low": 0.07008, "close": 0.07166, "volume": 1286315.0, "close_time": 1774825199999, "quote_volume": 91250.23407, "trades": 1350, "taker_buy_base": 792397.0, "taker_buy_quote": 56281.45175 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.07167, "high": 0.07222, "low": 0.07129, "close": 0.0714, "volume": 954502.0, "close_time": 1774828799999, "quote_volume": 68438.47163, "trades": 752, "taker_buy_base": 378195.0, "taker_buy_quote": 27177.99789 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.07144, "high": 0.07196, "low": 0.07092, "close": 0.0716, "volume": 747803.0, "close_time": 1774832399999, "quote_volume": 53330.50697, "trades": 815, "taker_buy_base": 488413.0, "taker_buy_quote": 34817.93552 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.07163, "high": 0.07247, "low": 0.07163, "close": 0.0721, "volume": 912988.0, "close_time": 1774835999999, "quote_volume": 65907.67833, "trades": 585, "taker_buy_base": 528863.0, "taker_buy_quote": 38166.09808 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.07209, "high": 0.07294, "low": 0.07209, "close": 0.07272, "volume": 1192775.0, "close_time": 1774839599999, "quote_volume": 86492.96543, "trades": 856, "taker_buy_base": 505545.0, "taker_buy_quote": 36725.64534 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.07275, "high": 0.07319, "low": 0.07262, "close": 0.07316, "volume": 905742.0, "close_time": 1774843199999, "quote_volume": 66084.64543, "trades": 876, "taker_buy_base": 289742.0, "taker_buy_quote": 21155.36432 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.07316, "high": 0.07361, "low": 0.07315, "close": 0.07335, "volume": 747279.0, "close_time": 1774846799999, "quote_volume": 54845.41856, "trades": 746, "taker_buy_base": 333465.0, "taker_buy_quote": 24488.5048 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.07336, "high": 0.07363, "low": 0.0732, "close": 0.07338, "volume": 474646.0, "close_time": 1774850399999, "quote_volume": 34855.24665, "trades": 513, "taker_buy_base": 331544.0, "taker_buy_quote": 24346.19114 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.07337, "high": 0.07381, "low": 0.07337, "close": 0.07354, "volume": 1016908.0, "close_time": 1774853999999, "quote_volume": 74846.39539, "trades": 1066, "taker_buy_base": 638609.0, "taker_buy_quote": 46999.42608 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.07354, "high": 0.07381, "low": 0.07328, "close": 0.0736, "volume": 872452.0, "close_time": 1774857599999, "quote_volume": 64149.19419, "trades": 905, "taker_buy_base": 568701.0, "taker_buy_quote": 41809.87346 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.07364, "high": 0.07393, "low": 0.07306, "close": 0.07336, "volume": 1222576.0, "close_time": 1774861199999, "quote_volume": 89907.76512, "trades": 963, "taker_buy_base": 565503.0, "taker_buy_quote": 41613.19769 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.07339, "high": 0.07439, "low": 0.07319, "close": 0.07421, "volume": 1229517.0, "close_time": 1774864799999, "quote_volume": 90951.41948, "trades": 1014, "taker_buy_base": 629022.0, "taker_buy_quote": 46578.313 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.07423, "high": 0.0744, "low": 0.07393, "close": 0.07403, "volume": 751896.0, "close_time": 1774868399999, "quote_volume": 55807.8526, "trades": 731, "taker_buy_base": 287530.0, "taker_buy_quote": 21338.30987 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.07401, "high": 0.07472, "low": 0.07395, "close": 0.07435, "volume": 824675.0, "close_time": 1774871999999, "quote_volume": 61289.91466, "trades": 859, "taker_buy_base": 443950.0, "taker_buy_quote": 33004.50838 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.07436, "high": 0.07473, "low": 0.07391, "close": 0.07444, "volume": 1346877.0, "close_time": 1774875599999, "quote_volume": 100148.67014, "trades": 929, "taker_buy_base": 737233.0, "taker_buy_quote": 54841.59414 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.07445, "high": 0.07532, "low": 0.07422, "close": 0.07435, "volume": 3884586.0, "close_time": 1774879199999, "quote_volume": 290502.11223, "trades": 1985, "taker_buy_base": 1842357.0, "taker_buy_quote": 137847.94746 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.07434, "high": 0.07604, "low": 0.07431, "close": 0.07593, "volume": 2379166.0, "close_time": 1774882799999, "quote_volume": 178867.01308, "trades": 1913, "taker_buy_base": 1145783.0, "taker_buy_quote": 86154.31927 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.07592, "high": 0.07639, "low": 0.07506, "close": 0.07618, "volume": 2994320.0, "close_time": 1774886399999, "quote_volume": 227079.05238, "trades": 1969, "taker_buy_base": 1476145.0, "taker_buy_quote": 111969.482 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.07621, "high": 0.07632, "low": 0.07427, "close": 0.07461, "volume": 2847991.0, "close_time": 1774889999999, "quote_volume": 213661.12713, "trades": 1570, "taker_buy_base": 1285935.0, "taker_buy_quote": 96554.14304 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.07461, "high": 0.07477, "low": 0.07314, "close": 0.07319, "volume": 3701235.0, "close_time": 1774893599999, "quote_volume": 272794.61327, "trades": 1626, "taker_buy_base": 1835394.0, "taker_buy_quote": 135260.88421 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0732, "high": 0.07353, "low": 0.0731, "close": 0.07319, "volume": 1397215.0, "close_time": 1774897199999, "quote_volume": 102235.58087, "trades": 646, "taker_buy_base": 502893.0, "taker_buy_quote": 36812.03455 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.07321, "high": 0.07353, "low": 0.0731, "close": 0.07353, "volume": 1482475.0, "close_time": 1774900799999, "quote_volume": 108440.222, "trades": 648, "taker_buy_base": 422182.0, "taker_buy_quote": 30902.26103 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.07355, "high": 0.07357, "low": 0.07276, "close": 0.07306, "volume": 677059.0, "close_time": 1774904399999, "quote_volume": 49510.95275, "trades": 451, "taker_buy_base": 153896.0, "taker_buy_quote": 11256.04552 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.07305, "high": 0.07366, "low": 0.07305, "close": 0.07326, "volume": 243102.0, "close_time": 1774907999999, "quote_volume": 17837.37601, "trades": 342, "taker_buy_base": 114490.0, "taker_buy_quote": 8399.71721 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.07323, "high": 0.07329, "low": 0.07292, "close": 0.0731, "volume": 209824.0, "close_time": 1774911599999, "quote_volume": 15332.19939, "trades": 391, "taker_buy_base": 164104.0, "taker_buy_quote": 11991.43521 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0731, "high": 0.07367, "low": 0.07291, "close": 0.07348, "volume": 328365.0, "close_time": 1774915199999, "quote_volume": 24093.12776, "trades": 625, "taker_buy_base": 162118.0, "taker_buy_quote": 11882.56423 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.07349, "high": 0.07428, "low": 0.07327, "close": 0.07394, "volume": 888708.0, "close_time": 1774918799999, "quote_volume": 65570.42667, "trades": 1231, "taker_buy_base": 326433.0, "taker_buy_quote": 24074.46665 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.07395, "high": 0.0758, "low": 0.07369, "close": 0.0744, "volume": 3360245.0, "close_time": 1774922399999, "quote_volume": 251380.98848, "trades": 4034, "taker_buy_base": 1830254.0, "taker_buy_quote": 136927.79669 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.07441, "high": 0.087, "low": 0.07432, "close": 0.07852, "volume": 90485031.0, "close_time": 1774925999999, "quote_volume": 7159609.75803, "trades": 99091, "taker_buy_base": 53389588.0, "taker_buy_quote": 4223030.6762 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.07852, "high": 0.08076, "low": 0.07673, "close": 0.07697, "volume": 36108149.0, "close_time": 1774929599999, "quote_volume": 2829844.05188, "trades": 58298, "taker_buy_base": 20978653.0, "taker_buy_quote": 1645270.54113 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.07696, "high": 0.07698, "low": 0.0743, "close": 0.07472, "volume": 12892814.0, "close_time": 1774933199999, "quote_volume": 970961.23928, "trades": 20024, "taker_buy_base": 5270602.0, "taker_buy_quote": 397434.03922 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.07473, "high": 0.07492, "low": 0.07371, "close": 0.07385, "volume": 10790421.0, "close_time": 1774936799999, "quote_volume": 802316.68016, "trades": 20517, "taker_buy_base": 3604117.0, "taker_buy_quote": 268030.82415 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0739, "high": 0.07398, "low": 0.07259, "close": 0.07264, "volume": 8339832.0, "close_time": 1774940399999, "quote_volume": 609921.93875, "trades": 15462, "taker_buy_base": 3098470.0, "taker_buy_quote": 226653.85475 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.07264, "high": 0.07273, "low": 0.07124, "close": 0.07172, "volume": 9999227.0, "close_time": 1774943999999, "quote_volume": 719157.97283, "trades": 15284, "taker_buy_base": 3239374.0, "taker_buy_quote": 233026.97123 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.07174, "high": 0.07606, "low": 0.0713, "close": 0.07313, "volume": 21553268.0, "close_time": 1774947599999, "quote_volume": 1596805.78911, "trades": 26073, "taker_buy_base": 10381578.0, "taker_buy_quote": 768788.12256 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.07311, "high": 0.07551, "low": 0.07288, "close": 0.07403, "volume": 8006069.0, "close_time": 1774951199999, "quote_volume": 596754.3484, "trades": 10238, "taker_buy_base": 3510847.0, "taker_buy_quote": 261477.57298 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.07404, "high": 0.07499, "low": 0.07404, "close": 0.07475, "volume": 2232559.0, "close_time": 1774954799999, "quote_volume": 166586.20872, "trades": 3948, "taker_buy_base": 1116795.0, "taker_buy_quote": 83322.99856 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.07476, "high": 0.07486, "low": 0.07359, "close": 0.07441, "volume": 1830961.0, "close_time": 1774958399999, "quote_volume": 135774.98004, "trades": 3949, "taker_buy_base": 868783.0, "taker_buy_quote": 64434.92269 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.07441, "high": 0.07479, "low": 0.07374, "close": 0.07425, "volume": 2835448.0, "close_time": 1774961999999, "quote_volume": 210585.66924, "trades": 5358, "taker_buy_base": 982652.0, "taker_buy_quote": 72932.96086 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.07426, "high": 0.07472, "low": 0.0734, "close": 0.07376, "volume": 2937351.0, "close_time": 1774965599999, "quote_volume": 217248.90011, "trades": 3813, "taker_buy_base": 1314876.0, "taker_buy_quote": 97260.41247 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.07376, "high": 0.07423, "low": 0.07317, "close": 0.07326, "volume": 2265871.0, "close_time": 1774969199999, "quote_volume": 167000.14889, "trades": 4279, "taker_buy_base": 1282806.0, "taker_buy_quote": 94598.85127 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.07327, "high": 0.07396, "low": 0.07317, "close": 0.07345, "volume": 2809783.0, "close_time": 1774972799999, "quote_volume": 206272.30104, "trades": 2747, "taker_buy_base": 2066734.0, "taker_buy_quote": 151667.03098 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.07347, "high": 0.07453, "low": 0.07346, "close": 0.07446, "volume": 1189220.0, "close_time": 1774976399999, "quote_volume": 88156.30549, "trades": 2318, "taker_buy_base": 396174.0, "taker_buy_quote": 29332.31908 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.07447, "high": 0.07575, "low": 0.07439, "close": 0.07552, "volume": 2214230.0, "close_time": 1774979999999, "quote_volume": 166462.59459, "trades": 3562, "taker_buy_base": 1070474.0, "taker_buy_quote": 80516.62246 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.07553, "high": 0.07592, "low": 0.07512, "close": 0.07515, "volume": 1354073.0, "close_time": 1774983599999, "quote_volume": 102391.9264, "trades": 2078, "taker_buy_base": 761990.0, "taker_buy_quote": 57650.56378 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.07518, "high": 0.07562, "low": 0.07504, "close": 0.07559, "volume": 867938.0, "close_time": 1774987199999, "quote_volume": 65412.66587, "trades": 1338, "taker_buy_base": 254829.0, "taker_buy_quote": 19215.93897 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.07559, "high": 0.07588, "low": 0.07507, "close": 0.07511, "volume": 2107524.0, "close_time": 1774990799999, "quote_volume": 159232.80776, "trades": 3136, "taker_buy_base": 473793.0, "taker_buy_quote": 35812.75737 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.07512, "high": 0.07553, "low": 0.0749, "close": 0.07541, "volume": 1130382.0, "close_time": 1774994399999, "quote_volume": 85102.27458, "trades": 1438, "taker_buy_base": 563461.0, "taker_buy_quote": 42429.87891 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.07537, "high": 0.07581, "low": 0.07473, "close": 0.07501, "volume": 3476496.0, "close_time": 1774997999999, "quote_volume": 261525.82863, "trades": 3643, "taker_buy_base": 1274758.0, "taker_buy_quote": 95849.18244 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.075, "high": 0.07528, "low": 0.07381, "close": 0.0744, "volume": 3086030.0, "close_time": 1775001599999, "quote_volume": 229980.15762, "trades": 4032, "taker_buy_base": 1373588.0, "taker_buy_quote": 102458.34019 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.07439, "high": 0.07494, "low": 0.07391, "close": 0.07478, "volume": 2235632.0, "close_time": 1775005199999, "quote_volume": 166512.18361, "trades": 3071, "taker_buy_base": 800579.0, "taker_buy_quote": 59639.23697 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.07478, "high": 0.07483, "low": 0.07426, "close": 0.07466, "volume": 1370023.0, "close_time": 1775008799999, "quote_volume": 102281.05546, "trades": 1833, "taker_buy_base": 293753.0, "taker_buy_quote": 21912.78235 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.07465, "high": 0.07484, "low": 0.07449, "close": 0.07478, "volume": 1002794.0, "close_time": 1775012399999, "quote_volume": 74935.23111, "trades": 1238, "taker_buy_base": 268218.0, "taker_buy_quote": 20041.27578 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0748, "high": 0.07622, "low": 0.07479, "close": 0.07586, "volume": 2915421.0, "close_time": 1775015999999, "quote_volume": 220611.53864, "trades": 3429, "taker_buy_base": 1175203.0, "taker_buy_quote": 88886.72071 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.07584, "high": 0.07596, "low": 0.07472, "close": 0.07512, "volume": 2456275.0, "close_time": 1775019599999, "quote_volume": 184422.98979, "trades": 3082, "taker_buy_base": 785636.0, "taker_buy_quote": 59008.03223 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.07513, "high": 0.07559, "low": 0.07477, "close": 0.07477, "volume": 982624.0, "close_time": 1775023199999, "quote_volume": 73804.89413, "trades": 1396, "taker_buy_base": 370190.0, "taker_buy_quote": 27813.10771 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.07477, "high": 0.07545, "low": 0.07446, "close": 0.0748, "volume": 4290578.0, "close_time": 1775026799999, "quote_volume": 321158.36112, "trades": 3027, "taker_buy_base": 1416518.0, "taker_buy_quote": 106031.95817 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.07481, "high": 0.07507, "low": 0.07418, "close": 0.07425, "volume": 1607333.0, "close_time": 1775030399999, "quote_volume": 119657.91444, "trades": 1912, "taker_buy_base": 846662.0, "taker_buy_quote": 63073.29897 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.07425, "high": 0.07501, "low": 0.07425, "close": 0.07462, "volume": 2916924.0, "close_time": 1775033999999, "quote_volume": 217672.98296, "trades": 2064, "taker_buy_base": 2039532.0, "taker_buy_quote": 152201.00249 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.07461, "high": 0.07461, "low": 0.0742, "close": 0.07435, "volume": 833702.0, "close_time": 1775037599999, "quote_volume": 61945.15096, "trades": 717, "taker_buy_base": 199553.0, "taker_buy_quote": 14830.82205 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.07435, "high": 0.07459, "low": 0.0742, "close": 0.07438, "volume": 1273454.0, "close_time": 1775041199999, "quote_volume": 94624.61085, "trades": 960, "taker_buy_base": 370023.0, "taker_buy_quote": 27511.57413 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.07439, "high": 0.07447, "low": 0.07426, "close": 0.07441, "volume": 1121882.0, "close_time": 1775044799999, "quote_volume": 83440.19069, "trades": 843, "taker_buy_base": 297246.0, "taker_buy_quote": 22102.90033 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.07441, "high": 0.07537, "low": 0.07433, "close": 0.07485, "volume": 1931007.0, "close_time": 1775048399999, "quote_volume": 144444.76192, "trades": 2209, "taker_buy_base": 553856.0, "taker_buy_quote": 41413.69185 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.07487, "high": 0.07559, "low": 0.07469, "close": 0.07479, "volume": 2011195.0, "close_time": 1775051999999, "quote_volume": 150740.1946, "trades": 2187, "taker_buy_base": 519967.0, "taker_buy_quote": 38979.68326 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0748, "high": 0.07562, "low": 0.0748, "close": 0.07556, "volume": 1123141.0, "close_time": 1775055599999, "quote_volume": 84716.02274, "trades": 1643, "taker_buy_base": 318281.0, "taker_buy_quote": 24012.30787 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.07556, "high": 0.07572, "low": 0.0755, "close": 0.0756, "volume": 1763822.0, "close_time": 1775059199999, "quote_volume": 133237.13837, "trades": 1191, "taker_buy_base": 391347.0, "taker_buy_quote": 29571.32773 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0756, "high": 0.07607, "low": 0.0755, "close": 0.07605, "volume": 1191273.0, "close_time": 1775062799999, "quote_volume": 90149.45897, "trades": 1150, "taker_buy_base": 327746.0, "taker_buy_quote": 24803.64965 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.07604, "high": 0.07642, "low": 0.076, "close": 0.07628, "volume": 2938957.0, "close_time": 1775066399999, "quote_volume": 223829.46623, "trades": 2245, "taker_buy_base": 406259.0, "taker_buy_quote": 30974.02432 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.07628, "high": 0.07671, "low": 0.076, "close": 0.07621, "volume": 2346475.0, "close_time": 1775069999999, "quote_volume": 179018.21423, "trades": 2656, "taker_buy_base": 772247.0, "taker_buy_quote": 58899.25537 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.07619, "high": 0.0765, "low": 0.07605, "close": 0.07647, "volume": 2223769.0, "close_time": 1775073599999, "quote_volume": 169411.05666, "trades": 3000, "taker_buy_base": 636291.0, "taker_buy_quote": 48485.62697 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.07647, "high": 0.07664, "low": 0.0761, "close": 0.07649, "volume": 894298.0, "close_time": 1775077199999, "quote_volume": 68282.12313, "trades": 1232, "taker_buy_base": 319546.0, "taker_buy_quote": 24390.52615 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.07647, "high": 0.07703, "low": 0.07636, "close": 0.07702, "volume": 948586.0, "close_time": 1775080799999, "quote_volume": 72785.75942, "trades": 1063, "taker_buy_base": 183337.0, "taker_buy_quote": 14051.12077 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.07703, "high": 0.07705, "low": 0.0766, "close": 0.07663, "volume": 800883.0, "close_time": 1775084399999, "quote_volume": 61454.44905, "trades": 939, "taker_buy_base": 134589.0, "taker_buy_quote": 10323.19208 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.07664, "high": 0.07728, "low": 0.07664, "close": 0.07686, "volume": 1863855.0, "close_time": 1775087999999, "quote_volume": 143351.57578, "trades": 2424, "taker_buy_base": 574482.0, "taker_buy_quote": 44218.76856 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07686, "high": 0.07715, "low": 0.07564, "close": 0.07685, "volume": 8152151.0, "close_time": 1775091599999, "quote_volume": 623340.55396, "trades": 9845, "taker_buy_base": 4133907.0, "taker_buy_quote": 316038.59765 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.07685, "high": 0.07685, "low": 0.07372, "close": 0.07429, "volume": 4068609.0, "close_time": 1775095199999, "quote_volume": 304541.12063, "trades": 6575, "taker_buy_base": 2418991.0, "taker_buy_quote": 180690.98022 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.07429, "high": 0.07443, "low": 0.07353, "close": 0.0736, "volume": 2030257.0, "close_time": 1775098799999, "quote_volume": 149850.44963, "trades": 4201, "taker_buy_base": 1047129.0, "taker_buy_quote": 77307.97763 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.07362, "high": 0.07369, "low": 0.07302, "close": 0.07313, "volume": 1287581.0, "close_time": 1775102399999, "quote_volume": 94426.21319, "trades": 2600, "taker_buy_base": 782138.0, "taker_buy_quote": 57373.80559 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.07312, "high": 0.07358, "low": 0.07281, "close": 0.07285, "volume": 2076502.0, "close_time": 1775105999999, "quote_volume": 151939.85699, "trades": 3284, "taker_buy_base": 1130354.0, "taker_buy_quote": 82795.95341 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.07285, "high": 0.07304, "low": 0.07277, "close": 0.07286, "volume": 1252626.0, "close_time": 1775109599999, "quote_volume": 91287.04616, "trades": 2067, "taker_buy_base": 458349.0, "taker_buy_quote": 33408.98061 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.07285, "high": 0.07348, "low": 0.07284, "close": 0.07316, "volume": 1141531.0, "close_time": 1775113199999, "quote_volume": 83436.63251, "trades": 2124, "taker_buy_base": 476815.0, "taker_buy_quote": 34865.42703 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.07318, "high": 0.07375, "low": 0.0731, "close": 0.07325, "volume": 872247.0, "close_time": 1775116799999, "quote_volume": 64049.39283, "trades": 2210, "taker_buy_base": 298412.0, "taker_buy_quote": 21906.53457 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.07324, "high": 0.07324, "low": 0.07288, "close": 0.07291, "volume": 1985154.0, "close_time": 1775120399999, "quote_volume": 145025.42854, "trades": 3206, "taker_buy_base": 1229187.0, "taker_buy_quote": 89819.61714 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.07293, "high": 0.07346, "low": 0.07282, "close": 0.07321, "volume": 1343468.0, "close_time": 1775123999999, "quote_volume": 98233.89056, "trades": 2466, "taker_buy_base": 698920.0, "taker_buy_quote": 51102.01268 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.07322, "high": 0.07362, "low": 0.07277, "close": 0.07359, "volume": 1033903.0, "close_time": 1775127599999, "quote_volume": 75727.73202, "trades": 2830, "taker_buy_base": 369671.0, "taker_buy_quote": 27054.56338 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.07359, "high": 0.07368, "low": 0.07323, "close": 0.07348, "volume": 1109687.0, "close_time": 1775131199999, "quote_volume": 81593.6714, "trades": 3550, "taker_buy_base": 339811.0, "taker_buy_quote": 24980.13344 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.07348, "high": 0.07407, "low": 0.07338, "close": 0.07375, "volume": 2135572.0, "close_time": 1775134799999, "quote_volume": 157439.6462, "trades": 4931, "taker_buy_base": 819824.0, "taker_buy_quote": 60424.60898 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.07376, "high": 0.07501, "low": 0.07362, "close": 0.07478, "volume": 2190745.0, "close_time": 1775138399999, "quote_volume": 163027.53081, "trades": 5222, "taker_buy_base": 1006041.0, "taker_buy_quote": 74925.34814 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0748, "high": 0.07578, "low": 0.07463, "close": 0.07556, "volume": 1983798.0, "close_time": 1775141999999, "quote_volume": 148989.35256, "trades": 6409, "taker_buy_base": 817405.0, "taker_buy_quote": 61445.80021 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.07549, "high": 0.07568, "low": 0.07398, "close": 0.07435, "volume": 4560969.0, "close_time": 1775145599999, "quote_volume": 339951.8218, "trades": 6790, "taker_buy_base": 2039798.0, "taker_buy_quote": 151918.05974 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.07435, "high": 0.07506, "low": 0.07412, "close": 0.0748, "volume": 1885289.0, "close_time": 1775149199999, "quote_volume": 140627.08051, "trades": 3596, "taker_buy_base": 1192776.0, "taker_buy_quote": 88978.10593 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0748, "high": 0.07533, "low": 0.07469, "close": 0.07502, "volume": 1918715.0, "close_time": 1775152799999, "quote_volume": 144058.22847, "trades": 3478, "taker_buy_base": 776804.0, "taker_buy_quote": 58340.67145 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.07503, "high": 0.07533, "low": 0.07463, "close": 0.07504, "volume": 1377812.0, "close_time": 1775156399999, "quote_volume": 103263.5183, "trades": 2581, "taker_buy_base": 534689.0, "taker_buy_quote": 40060.50739 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.07504, "high": 0.07504, "low": 0.07459, "close": 0.0747, "volume": 597191.0, "close_time": 1775159999999, "quote_volume": 44658.38068, "trades": 1453, "taker_buy_base": 336226.0, "taker_buy_quote": 25142.77971 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.07471, "high": 0.07533, "low": 0.07468, "close": 0.07517, "volume": 6519559.0, "close_time": 1775163599999, "quote_volume": 488166.94231, "trades": 7561, "taker_buy_base": 3049913.0, "taker_buy_quote": 228546.09766 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.07517, "high": 0.07527, "low": 0.07447, "close": 0.07478, "volume": 726424.0, "close_time": 1775167199999, "quote_volume": 54406.92579, "trades": 1209, "taker_buy_base": 558047.0, "taker_buy_quote": 41823.60893 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.07479, "high": 0.07511, "low": 0.07468, "close": 0.07501, "volume": 560649.0, "close_time": 1775170799999, "quote_volume": 42030.0309, "trades": 1391, "taker_buy_base": 344424.0, "taker_buy_quote": 25832.49187 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.075, "high": 0.0751, "low": 0.07462, "close": 0.0749, "volume": 564885.0, "close_time": 1775174399999, "quote_volume": 42290.15665, "trades": 1756, "taker_buy_base": 486109.0, "taker_buy_quote": 36393.23466 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.07491, "high": 0.07501, "low": 0.07381, "close": 0.07385, "volume": 920373.0, "close_time": 1775177999999, "quote_volume": 68230.14517, "trades": 2177, "taker_buy_base": 694870.0, "taker_buy_quote": 51514.71226 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.07386, "high": 0.07447, "low": 0.07362, "close": 0.07403, "volume": 622536.0, "close_time": 1775181599999, "quote_volume": 46073.19652, "trades": 1364, "taker_buy_base": 374944.0, "taker_buy_quote": 27737.58891 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.07402, "high": 0.0742, "low": 0.07373, "close": 0.07386, "volume": 503840.0, "close_time": 1775185199999, "quote_volume": 37229.56702, "trades": 1239, "taker_buy_base": 260712.0, "taker_buy_quote": 19262.1724 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.07386, "high": 0.07447, "low": 0.07383, "close": 0.07438, "volume": 251858.0, "close_time": 1775188799999, "quote_volume": 18681.49094, "trades": 919, "taker_buy_base": 158228.0, "taker_buy_quote": 11727.97151 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.07439, "high": 0.07449, "low": 0.07399, "close": 0.07426, "volume": 323839.0, "close_time": 1775192399999, "quote_volume": 24052.79164, "trades": 821, "taker_buy_base": 152254.0, "taker_buy_quote": 11309.25869 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.07425, "high": 0.07471, "low": 0.07412, "close": 0.07449, "volume": 963515.0, "close_time": 1775195999999, "quote_volume": 71764.66587, "trades": 1596, "taker_buy_base": 508793.0, "taker_buy_quote": 37885.50744 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0745, "high": 0.07469, "low": 0.07443, "close": 0.07446, "volume": 516692.0, "close_time": 1775199599999, "quote_volume": 38538.32867, "trades": 951, "taker_buy_base": 197748.0, "taker_buy_quote": 14751.16864 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.07445, "high": 0.07457, "low": 0.07412, "close": 0.07427, "volume": 433092.0, "close_time": 1775203199999, "quote_volume": 32166.79497, "trades": 873, "taker_buy_base": 240515.0, "taker_buy_quote": 17865.83755 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.07426, "high": 0.07458, "low": 0.07396, "close": 0.07456, "volume": 518560.0, "close_time": 1775206799999, "quote_volume": 38575.79261, "trades": 1306, "taker_buy_base": 218602.0, "taker_buy_quote": 16261.36758 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.07455, "high": 0.07457, "low": 0.07423, "close": 0.07437, "volume": 446471.0, "close_time": 1775210399999, "quote_volume": 33238.08805, "trades": 868, "taker_buy_base": 148613.0, "taker_buy_quote": 11061.25894 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.07437, "high": 0.07463, "low": 0.0742, "close": 0.07453, "volume": 1186614.0, "close_time": 1775213999999, "quote_volume": 88224.91125, "trades": 1378, "taker_buy_base": 586854.0, "taker_buy_quote": 43629.65296 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.07453, "high": 0.07459, "low": 0.07424, "close": 0.07429, "volume": 601035.0, "close_time": 1775217599999, "quote_volume": 44770.72902, "trades": 1364, "taker_buy_base": 114778.0, "taker_buy_quote": 8550.00611 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0743, "high": 0.07478, "low": 0.07419, "close": 0.07427, "volume": 760602.0, "close_time": 1775221199999, "quote_volume": 56579.46466, "trades": 1396, "taker_buy_base": 314657.0, "taker_buy_quote": 23426.83688 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.07429, "high": 0.07443, "low": 0.07425, "close": 0.07429, "volume": 428018.0, "close_time": 1775224799999, "quote_volume": 31817.93513, "trades": 742, "taker_buy_base": 148742.0, "taker_buy_quote": 11055.50363 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0743, "high": 0.0744, "low": 0.07419, "close": 0.07433, "volume": 360561.0, "close_time": 1775228399999, "quote_volume": 26788.41278, "trades": 663, "taker_buy_base": 72566.0, "taker_buy_quote": 5390.00871 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.07433, "high": 0.07441, "low": 0.07419, "close": 0.07437, "volume": 387599.0, "close_time": 1775231999999, "quote_volume": 28794.58524, "trades": 742, "taker_buy_base": 83844.0, "taker_buy_quote": 6229.26978 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.07437, "high": 0.07463, "low": 0.07426, "close": 0.0746, "volume": 502151.0, "close_time": 1775235599999, "quote_volume": 37362.03847, "trades": 697, "taker_buy_base": 174054.0, "taker_buy_quote": 12946.94488 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0746, "high": 0.07466, "low": 0.07447, "close": 0.07459, "volume": 699233.0, "close_time": 1775239199999, "quote_volume": 52145.8597, "trades": 827, "taker_buy_base": 123449.0, "taker_buy_quote": 9205.72712 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.07459, "high": 0.07503, "low": 0.07456, "close": 0.07463, "volume": 940136.0, "close_time": 1775242799999, "quote_volume": 70318.89803, "trades": 1218, "taker_buy_base": 258389.0, "taker_buy_quote": 19326.36731 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.07465, "high": 0.0749, "low": 0.07454, "close": 0.07463, "volume": 399004.0, "close_time": 1775246399999, "quote_volume": 29797.28997, "trades": 701, "taker_buy_base": 97560.0, "taker_buy_quote": 7282.89887 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.07463, "high": 0.07481, "low": 0.07456, "close": 0.07456, "volume": 277374.0, "close_time": 1775249999999, "quote_volume": 20715.44883, "trades": 549, "taker_buy_base": 77548.0, "taker_buy_quote": 5791.43479 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.07456, "high": 0.07466, "low": 0.07444, "close": 0.07456, "volume": 467516.0, "close_time": 1775253599999, "quote_volume": 34854.37371, "trades": 791, "taker_buy_base": 131721.0, "taker_buy_quote": 9818.97067 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0746, "high": 0.07468, "low": 0.07451, "close": 0.07457, "volume": 656519.0, "close_time": 1775257199999, "quote_volume": 48977.77606, "trades": 613, "taker_buy_base": 202586.0, "taker_buy_quote": 15114.80119 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.07456, "high": 0.07459, "low": 0.07448, "close": 0.07453, "volume": 415573.0, "close_time": 1775260799999, "quote_volume": 30975.02389, "trades": 644, "taker_buy_base": 115496.0, "taker_buy_quote": 8606.89917 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.07453, "high": 0.07487, "low": 0.07416, "close": 0.07487, "volume": 1315358.0, "close_time": 1775264399999, "quote_volume": 98005.64845, "trades": 1390, "taker_buy_base": 478074.0, "taker_buy_quote": 35623.8959 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.07488, "high": 0.07556, "low": 0.07488, "close": 0.07535, "volume": 2422751.0, "close_time": 1775267999999, "quote_volume": 182461.0887, "trades": 1543, "taker_buy_base": 1350053.0, "taker_buy_quote": 101684.17278 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.07532, "high": 0.07549, "low": 0.0751, "close": 0.07532, "volume": 283796.0, "close_time": 1775271599999, "quote_volume": 21378.39202, "trades": 755, "taker_buy_base": 172813.0, "taker_buy_quote": 13015.85497 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.07531, "high": 0.07534, "low": 0.07478, "close": 0.07487, "volume": 308779.0, "close_time": 1775275199999, "quote_volume": 23143.53542, "trades": 418, "taker_buy_base": 144409.0, "taker_buy_quote": 10812.63511 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.07488, "high": 0.07519, "low": 0.07394, "close": 0.0745, "volume": 3561398.0, "close_time": 1775278799999, "quote_volume": 264961.82485, "trades": 3094, "taker_buy_base": 1930646.0, "taker_buy_quote": 143551.22011 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.07449, "high": 0.07487, "low": 0.07427, "close": 0.07433, "volume": 1405560.0, "close_time": 1775282399999, "quote_volume": 104707.67058, "trades": 1139, "taker_buy_base": 623870.0, "taker_buy_quote": 46497.69712 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.07434, "high": 0.0749, "low": 0.07434, "close": 0.07468, "volume": 440253.0, "close_time": 1775285999999, "quote_volume": 32860.66171, "trades": 692, "taker_buy_base": 214965.0, "taker_buy_quote": 16037.97906 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.07467, "high": 0.07475, "low": 0.07455, "close": 0.07471, "volume": 158196.0, "close_time": 1775289599999, "quote_volume": 11810.10419, "trades": 373, "taker_buy_base": 75359.0, "taker_buy_quote": 5626.08086 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0747, "high": 0.07482, "low": 0.07468, "close": 0.07477, "volume": 141561.0, "close_time": 1775293199999, "quote_volume": 10577.27666, "trades": 191, "taker_buy_base": 87649.0, "taker_buy_quote": 6548.2931 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.07477, "high": 0.07483, "low": 0.07464, "close": 0.0747, "volume": 215478.0, "close_time": 1775296799999, "quote_volume": 16102.76126, "trades": 246, "taker_buy_base": 142371.0, "taker_buy_quote": 10639.39388 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.07471, "high": 0.0749, "low": 0.07463, "close": 0.07481, "volume": 217990.0, "close_time": 1775300399999, "quote_volume": 16305.00451, "trades": 234, "taker_buy_base": 70106.0, "taker_buy_quote": 5239.32359 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.07482, "high": 0.0749, "low": 0.07447, "close": 0.07456, "volume": 596587.0, "close_time": 1775303999999, "quote_volume": 44530.12012, "trades": 647, "taker_buy_base": 169016.0, "taker_buy_quote": 12608.81606 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.07456, "high": 0.07477, "low": 0.07453, "close": 0.07465, "volume": 245541.0, "close_time": 1775307599999, "quote_volume": 18332.17924, "trades": 229, "taker_buy_base": 104418.0, "taker_buy_quote": 7798.14752 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.07466, "high": 0.07467, "low": 0.07445, "close": 0.07456, "volume": 256610.0, "close_time": 1775311199999, "quote_volume": 19127.6059, "trades": 374, "taker_buy_base": 124794.0, "taker_buy_quote": 9303.03229 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.07457, "high": 0.07465, "low": 0.07414, "close": 0.07442, "volume": 529147.0, "close_time": 1775314799999, "quote_volume": 39335.32371, "trades": 868, "taker_buy_base": 380486.0, "taker_buy_quote": 28278.72042 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.07441, "high": 0.07455, "low": 0.07415, "close": 0.07424, "volume": 579266.0, "close_time": 1775318399999, "quote_volume": 43060.19251, "trades": 852, "taker_buy_base": 333824.0, "taker_buy_quote": 24811.81482 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.07425, "high": 0.07425, "low": 0.07388, "close": 0.07408, "volume": 686532.0, "close_time": 1775321999999, "quote_volume": 50846.1839, "trades": 796, "taker_buy_base": 471913.0, "taker_buy_quote": 34957.44238 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.07408, "high": 0.07421, "low": 0.07389, "close": 0.07391, "volume": 301371.0, "close_time": 1775325599999, "quote_volume": 22304.4632, "trades": 519, "taker_buy_base": 239809.0, "taker_buy_quote": 17745.92126 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0739, "high": 0.07403, "low": 0.07373, "close": 0.07384, "volume": 607278.0, "close_time": 1775329199999, "quote_volume": 44861.96049, "trades": 800, "taker_buy_base": 369288.0, "taker_buy_quote": 27280.72299 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.07385, "high": 0.07422, "low": 0.07378, "close": 0.07384, "volume": 172617.0, "close_time": 1775332799999, "quote_volume": 12764.59814, "trades": 400, "taker_buy_base": 85448.0, "taker_buy_quote": 6316.21285 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.07383, "high": 0.07407, "low": 0.07378, "close": 0.07407, "volume": 110314.0, "close_time": 1775336399999, "quote_volume": 8154.61581, "trades": 279, "taker_buy_base": 49809.0, "taker_buy_quote": 3681.48621 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.07407, "high": 0.07424, "low": 0.07392, "close": 0.07419, "volume": 255798.0, "close_time": 1775339999999, "quote_volume": 18933.11417, "trades": 521, "taker_buy_base": 51612.0, "taker_buy_quote": 3820.50512 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0742, "high": 0.07446, "low": 0.07391, "close": 0.0741, "volume": 1071124.0, "close_time": 1775343599999, "quote_volume": 79406.38618, "trades": 1004, "taker_buy_base": 548392.0, "taker_buy_quote": 40648.43215 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.07411, "high": 0.07418, "low": 0.07403, "close": 0.07409, "volume": 189830.0, "close_time": 1775347199999, "quote_volume": 14069.2212, "trades": 541, "taker_buy_base": 38251.0, "taker_buy_quote": 2835.23376 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.07408, "high": 0.07418, "low": 0.07394, "close": 0.07407, "volume": 636194.0, "close_time": 1775350799999, "quote_volume": 47100.85682, "trades": 1277, "taker_buy_base": 345712.0, "taker_buy_quote": 25595.14978 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.07408, "high": 0.07444, "low": 0.07378, "close": 0.07427, "volume": 1241765.0, "close_time": 1775354399999, "quote_volume": 92026.97538, "trades": 1870, "taker_buy_base": 504969.0, "taker_buy_quote": 37398.81955 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.07426, "high": 0.07427, "low": 0.07398, "close": 0.07425, "volume": 366077.0, "close_time": 1775357999999, "quote_volume": 27130.46443, "trades": 500, "taker_buy_base": 79148.0, "taker_buy_quote": 5865.23698 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.07426, "high": 0.07437, "low": 0.07406, "close": 0.07413, "volume": 326643.0, "close_time": 1775361599999, "quote_volume": 24233.48207, "trades": 396, "taker_buy_base": 61735.0, "taker_buy_quote": 4581.69819 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.07415, "high": 0.07448, "low": 0.0741, "close": 0.07428, "volume": 378808.0, "close_time": 1775365199999, "quote_volume": 28145.95435, "trades": 439, "taker_buy_base": 151251.0, "taker_buy_quote": 11238.383 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.07428, "high": 0.07429, "low": 0.07359, "close": 0.07415, "volume": 3081617.0, "close_time": 1775368799999, "quote_volume": 227799.91519, "trades": 1400, "taker_buy_base": 1970264.0, "taker_buy_quote": 145669.45874 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.07414, "high": 0.07432, "low": 0.07394, "close": 0.07412, "volume": 588764.0, "close_time": 1775372399999, "quote_volume": 43637.57777, "trades": 657, "taker_buy_base": 226392.0, "taker_buy_quote": 16774.85568 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.07413, "high": 0.07432, "low": 0.07409, "close": 0.07421, "volume": 331969.0, "close_time": 1775375999999, "quote_volume": 24638.74345, "trades": 556, "taker_buy_base": 120228.0, "taker_buy_quote": 8924.68536 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.07421, "high": 0.07438, "low": 0.074, "close": 0.07434, "volume": 549553.0, "close_time": 1775379599999, "quote_volume": 40779.40233, "trades": 519, "taker_buy_base": 397055.0, "taker_buy_quote": 29460.82282 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.07434, "high": 0.07434, "low": 0.07406, "close": 0.0742, "volume": 211017.0, "close_time": 1775383199999, "quote_volume": 15649.06493, "trades": 333, "taker_buy_base": 68268.0, "taker_buy_quote": 5059.46416 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0742, "high": 0.07425, "low": 0.07402, "close": 0.07406, "volume": 395229.0, "close_time": 1775386799999, "quote_volume": 29294.07473, "trades": 431, "taker_buy_base": 190240.0, "taker_buy_quote": 14099.49199 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.07405, "high": 0.07412, "low": 0.074, "close": 0.07412, "volume": 66799.0, "close_time": 1775390399999, "quote_volume": 4946.99204, "trades": 120, "taker_buy_base": 46484.0, "taker_buy_quote": 3442.45157 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.07411, "high": 0.0745, "low": 0.07391, "close": 0.07402, "volume": 562357.0, "close_time": 1775393999999, "quote_volume": 41721.7562, "trades": 700, "taker_buy_base": 372944.0, "taker_buy_quote": 27673.57228 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.07402, "high": 0.0743, "low": 0.07399, "close": 0.07421, "volume": 169658.0, "close_time": 1775397599999, "quote_volume": 12577.95495, "trades": 351, "taker_buy_base": 87096.0, "taker_buy_quote": 6454.74171 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.07421, "high": 0.0744, "low": 0.07374, "close": 0.07388, "volume": 3544072.0, "close_time": 1775401199999, "quote_volume": 262642.60521, "trades": 5522, "taker_buy_base": 811244.0, "taker_buy_quote": 60135.88954 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.07389, "high": 0.07453, "low": 0.07385, "close": 0.07407, "volume": 1060078.0, "close_time": 1775404799999, "quote_volume": 78699.9976, "trades": 1240, "taker_buy_base": 709948.0, "taker_buy_quote": 52715.36915 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.07407, "high": 0.07436, "low": 0.07407, "close": 0.07424, "volume": 232941.0, "close_time": 1775408399999, "quote_volume": 17280.8966, "trades": 434, "taker_buy_base": 124207.0, "taker_buy_quote": 9214.34486 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.07424, "high": 0.07429, "low": 0.07407, "close": 0.07415, "volume": 147066.0, "close_time": 1775411999999, "quote_volume": 10905.30295, "trades": 249, "taker_buy_base": 90843.0, "taker_buy_quote": 6736.08491 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.07415, "high": 0.07421, "low": 0.07389, "close": 0.074, "volume": 368254.0, "close_time": 1775415599999, "quote_volume": 27253.37459, "trades": 469, "taker_buy_base": 262516.0, "taker_buy_quote": 19426.53064 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.07398, "high": 0.07405, "low": 0.07371, "close": 0.07377, "volume": 625106.0, "close_time": 1775419199999, "quote_volume": 46175.52612, "trades": 806, "taker_buy_base": 257416.0, "taker_buy_quote": 19021.64337 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.07376, "high": 0.07392, "low": 0.0737, "close": 0.07377, "volume": 606176.0, "close_time": 1775422799999, "quote_volume": 44725.40959, "trades": 762, "taker_buy_base": 236030.0, "taker_buy_quote": 17418.12643 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.07376, "high": 0.07399, "low": 0.07367, "close": 0.07383, "volume": 379129.0, "close_time": 1775426399999, "quote_volume": 28000.73729, "trades": 320, "taker_buy_base": 71087.0, "taker_buy_quote": 5246.66244 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.07383, "high": 0.07395, "low": 0.07347, "close": 0.0739, "volume": 1058844.0, "close_time": 1775429999999, "quote_volume": 78027.3553, "trades": 1496, "taker_buy_base": 587636.0, "taker_buy_quote": 43304.43652 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.07389, "high": 0.07421, "low": 0.07382, "close": 0.07413, "volume": 1003698.0, "close_time": 1775433599999, "quote_volume": 74329.67079, "trades": 1352, "taker_buy_base": 303942.0, "taker_buy_quote": 22503.96307 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.07414, "high": 0.07494, "low": 0.07414, "close": 0.07479, "volume": 1097263.0, "close_time": 1775437199999, "quote_volume": 81967.98722, "trades": 1272, "taker_buy_base": 562788.0, "taker_buy_quote": 42043.54879 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0748, "high": 0.07481, "low": 0.07462, "close": 0.07469, "volume": 362684.0, "close_time": 1775440799999, "quote_volume": 27094.09521, "trades": 501, "taker_buy_base": 132039.0, "taker_buy_quote": 9862.43537 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.07469, "high": 0.075, "low": 0.07468, "close": 0.07495, "volume": 452537.0, "close_time": 1775444399999, "quote_volume": 33884.1311, "trades": 576, "taker_buy_base": 169839.0, "taker_buy_quote": 12718.31004 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.07495, "high": 0.0751, "low": 0.07482, "close": 0.07496, "volume": 424112.0, "close_time": 1775447999999, "quote_volume": 31796.18219, "trades": 452, "taker_buy_base": 181749.0, "taker_buy_quote": 13628.89251 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.07497, "high": 0.07507, "low": 0.07488, "close": 0.07506, "volume": 272937.0, "close_time": 1775451599999, "quote_volume": 20453.0754, "trades": 215, "taker_buy_base": 174469.0, "taker_buy_quote": 13071.98855 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.07507, "high": 0.07518, "low": 0.07487, "close": 0.0749, "volume": 371242.0, "close_time": 1775455199999, "quote_volume": 27863.45289, "trades": 416, "taker_buy_base": 80537.0, "taker_buy_quote": 6044.86363 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0749, "high": 0.07502, "low": 0.07481, "close": 0.075, "volume": 276597.0, "close_time": 1775458799999, "quote_volume": 20721.12553, "trades": 409, "taker_buy_base": 100673.0, "taker_buy_quote": 7543.39024 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.075, "high": 0.07502, "low": 0.07487, "close": 0.07499, "volume": 174573.0, "close_time": 1775462399999, "quote_volume": 13082.75323, "trades": 286, "taker_buy_base": 45821.0, "taker_buy_quote": 3433.92174 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.07498, "high": 0.075, "low": 0.07453, "close": 0.07489, "volume": 729134.0, "close_time": 1775465999999, "quote_volume": 54533.11335, "trades": 577, "taker_buy_base": 328033.0, "taker_buy_quote": 24526.15501 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.07488, "high": 0.0753, "low": 0.07484, "close": 0.07505, "volume": 633069.0, "close_time": 1775469599999, "quote_volume": 47553.03415, "trades": 633, "taker_buy_base": 343085.0, "taker_buy_quote": 25771.26025 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.07504, "high": 0.07586, "low": 0.07501, "close": 0.07573, "volume": 1754897.0, "close_time": 1775473199999, "quote_volume": 132558.82348, "trades": 1847, "taker_buy_base": 752805.0, "taker_buy_quote": 56830.19793 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.07574, "high": 0.07587, "low": 0.07563, "close": 0.07586, "volume": 155831.0, "close_time": 1775476799999, "quote_volume": 11802.88696, "trades": 313, "taker_buy_base": 57767.0, "taker_buy_quote": 4376.10391 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.07587, "high": 0.07596, "low": 0.07569, "close": 0.07576, "volume": 916064.0, "close_time": 1775480399999, "quote_volume": 69491.35379, "trades": 793, "taker_buy_base": 333520.0, "taker_buy_quote": 25289.43557 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.07577, "high": 0.0765, "low": 0.07574, "close": 0.07617, "volume": 1948944.0, "close_time": 1775483999999, "quote_volume": 148259.46967, "trades": 1497, "taker_buy_base": 640928.0, "taker_buy_quote": 48742.00574 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.07616, "high": 0.07703, "low": 0.07611, "close": 0.077, "volume": 1510590.0, "close_time": 1775487599999, "quote_volume": 115552.02475, "trades": 1912, "taker_buy_base": 517122.0, "taker_buy_quote": 39556.16023 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.07701, "high": 0.07747, "low": 0.07694, "close": 0.07733, "volume": 1722646.0, "close_time": 1775491199999, "quote_volume": 132950.18609, "trades": 1497, "taker_buy_base": 465231.0, "taker_buy_quote": 35905.65458 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.07732, "high": 0.07776, "low": 0.0768, "close": 0.07761, "volume": 1865345.0, "close_time": 1775494799999, "quote_volume": 144319.3026, "trades": 2224, "taker_buy_base": 550794.0, "taker_buy_quote": 42606.3061 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.07762, "high": 0.07845, "low": 0.07728, "close": 0.07841, "volume": 1854794.0, "close_time": 1775498399999, "quote_volume": 144269.7011, "trades": 2238, "taker_buy_base": 481851.0, "taker_buy_quote": 37452.83996 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.07841, "high": 0.07928, "low": 0.07822, "close": 0.07855, "volume": 2235352.0, "close_time": 1775501999999, "quote_volume": 176042.67248, "trades": 3087, "taker_buy_base": 751518.0, "taker_buy_quote": 59192.22234 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.07854, "high": 0.07874, "low": 0.07808, "close": 0.0783, "volume": 1259821.0, "close_time": 1775505599999, "quote_volume": 98728.46097, "trades": 1829, "taker_buy_base": 501209.0, "taker_buy_quote": 39281.11717 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.07831, "high": 0.07847, "low": 0.07814, "close": 0.0783, "volume": 316894.0, "close_time": 1775509199999, "quote_volume": 24809.7395, "trades": 759, "taker_buy_base": 77564.0, "taker_buy_quote": 6071.95624 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.07829, "high": 0.07833, "low": 0.07795, "close": 0.07807, "volume": 367340.0, "close_time": 1775512799999, "quote_volume": 28680.97071, "trades": 428, "taker_buy_base": 130410.0, "taker_buy_quote": 10181.25206 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.07807, "high": 0.07819, "low": 0.07722, "close": 0.07729, "volume": 675826.0, "close_time": 1775516399999, "quote_volume": 52577.0368, "trades": 825, "taker_buy_base": 236508.0, "taker_buy_quote": 18385.2261 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.07729, "high": 0.07753, "low": 0.07718, "close": 0.07734, "volume": 788641.0, "close_time": 1775519999999, "quote_volume": 61009.05915, "trades": 1005, "taker_buy_base": 353392.0, "taker_buy_quote": 27338.66178 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.07734, "high": 0.07762, "low": 0.0758, "close": 0.07628, "volume": 4319758.0, "close_time": 1775523599999, "quote_volume": 331200.91878, "trades": 4697, "taker_buy_base": 2459163.0, "taker_buy_quote": 188633.2903 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.07624, "high": 0.07689, "low": 0.07605, "close": 0.07637, "volume": 1428004.0, "close_time": 1775527199999, "quote_volume": 109038.30651, "trades": 1867, "taker_buy_base": 700456.0, "taker_buy_quote": 53447.78735 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.07636, "high": 0.07652, "low": 0.07548, "close": 0.07556, "volume": 2360110.0, "close_time": 1775530799999, "quote_volume": 179286.05922, "trades": 2776, "taker_buy_base": 1158846.0, "taker_buy_quote": 88018.41133 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.07558, "high": 0.07566, "low": 0.07537, "close": 0.07542, "volume": 345338.0, "close_time": 1775534399999, "quote_volume": 26076.01461, "trades": 608, "taker_buy_base": 172029.0, "taker_buy_quote": 12989.92481 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.07543, "high": 0.07585, "low": 0.07537, "close": 0.0756, "volume": 560899.0, "close_time": 1775537999999, "quote_volume": 42361.4105, "trades": 756, "taker_buy_base": 297251.0, "taker_buy_quote": 22451.2153 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.07561, "high": 0.07624, "low": 0.07553, "close": 0.07557, "volume": 641507.0, "close_time": 1775541599999, "quote_volume": 48724.12779, "trades": 915, "taker_buy_base": 226162.0, "taker_buy_quote": 17177.41256 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.07556, "high": 0.07583, "low": 0.07541, "close": 0.07571, "volume": 404298.0, "close_time": 1775545199999, "quote_volume": 30577.53168, "trades": 771, "taker_buy_base": 186834.0, "taker_buy_quote": 14128.09302 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.07571, "high": 0.07611, "low": 0.07565, "close": 0.0757, "volume": 329355.0, "close_time": 1775548799999, "quote_volume": 24991.96335, "trades": 506, "taker_buy_base": 154469.0, "taker_buy_quote": 11725.63767 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.07569, "high": 0.07619, "low": 0.07565, "close": 0.07598, "volume": 758096.0, "close_time": 1775552399999, "quote_volume": 57625.51452, "trades": 972, "taker_buy_base": 286276.0, "taker_buy_quote": 21765.91555 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.07598, "high": 0.07628, "low": 0.07588, "close": 0.0762, "volume": 778949.0, "close_time": 1775555999999, "quote_volume": 59219.81186, "trades": 848, "taker_buy_base": 229411.0, "taker_buy_quote": 17453.66756 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0762, "high": 0.07637, "low": 0.07567, "close": 0.07567, "volume": 675412.0, "close_time": 1775559599999, "quote_volume": 51291.50482, "trades": 821, "taker_buy_base": 232209.0, "taker_buy_quote": 17657.32917 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.07567, "high": 0.07607, "low": 0.07506, "close": 0.07531, "volume": 1257993.0, "close_time": 1775563199999, "quote_volume": 94949.47208, "trades": 1208, "taker_buy_base": 484005.0, "taker_buy_quote": 36533.69854 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0753, "high": 0.0753, "low": 0.07405, "close": 0.07424, "volume": 2340124.0, "close_time": 1775566799999, "quote_volume": 174217.44239, "trades": 3036, "taker_buy_base": 1549640.0, "taker_buy_quote": 115292.66233 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.07424, "high": 0.07448, "low": 0.07408, "close": 0.07408, "volume": 634868.0, "close_time": 1775570399999, "quote_volume": 47129.22377, "trades": 1297, "taker_buy_base": 414178.0, "taker_buy_quote": 30740.20733 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.07409, "high": 0.07435, "low": 0.07386, "close": 0.07405, "volume": 816824.0, "close_time": 1775573999999, "quote_volume": 60511.16708, "trades": 1511, "taker_buy_base": 631544.0, "taker_buy_quote": 46781.6359 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.07403, "high": 0.07427, "low": 0.07383, "close": 0.07409, "volume": 794603.0, "close_time": 1775577599999, "quote_volume": 58880.67952, "trades": 843, "taker_buy_base": 332684.0, "taker_buy_quote": 24645.79809 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.07409, "high": 0.07446, "low": 0.07394, "close": 0.07415, "volume": 761332.0, "close_time": 1775581199999, "quote_volume": 56520.86819, "trades": 741, "taker_buy_base": 485955.0, "taker_buy_quote": 36084.23591 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.07415, "high": 0.07422, "low": 0.07372, "close": 0.07381, "volume": 712111.0, "close_time": 1775584799999, "quote_volume": 52644.75242, "trades": 958, "taker_buy_base": 341186.0, "taker_buy_quote": 25214.59753 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.07381, "high": 0.07402, "low": 0.07357, "close": 0.0736, "volume": 950180.0, "close_time": 1775588399999, "quote_volume": 70140.41752, "trades": 846, "taker_buy_base": 619929.0, "taker_buy_quote": 45774.01539 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.07359, "high": 0.07444, "low": 0.07357, "close": 0.07429, "volume": 1045475.0, "close_time": 1775591999999, "quote_volume": 77422.97029, "trades": 1112, "taker_buy_base": 580850.0, "taker_buy_quote": 43013.67933 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.07428, "high": 0.07469, "low": 0.0742, "close": 0.07453, "volume": 342770.0, "close_time": 1775595599999, "quote_volume": 25523.5748, "trades": 721, "taker_buy_base": 135780.0, "taker_buy_quote": 10109.65185 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.07454, "high": 0.0762, "low": 0.07448, "close": 0.07607, "volume": 3265497.0, "close_time": 1775599199999, "quote_volume": 246854.25175, "trades": 3609, "taker_buy_base": 722755.0, "taker_buy_quote": 54608.11514 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.07606, "high": 0.07725, "low": 0.07604, "close": 0.07725, "volume": 914159.0, "close_time": 1775602799999, "quote_volume": 69965.34831, "trades": 1575, "taker_buy_base": 438633.0, "taker_buy_quote": 33591.53069 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.07726, "high": 0.07841, "low": 0.07726, "close": 0.07831, "volume": 2698076.0, "close_time": 1775606399999, "quote_volume": 210425.18318, "trades": 2891, "taker_buy_base": 1435274.0, "taker_buy_quote": 112019.82424 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.07832, "high": 0.07849, "low": 0.07802, "close": 0.07829, "volume": 2267650.0, "close_time": 1775609999999, "quote_volume": 177444.78328, "trades": 2363, "taker_buy_base": 980629.0, "taker_buy_quote": 76746.43455 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.07829, "high": 0.07849, "low": 0.07788, "close": 0.0782, "volume": 1605448.0, "close_time": 1775613599999, "quote_volume": 125555.63452, "trades": 1475, "taker_buy_base": 765192.0, "taker_buy_quote": 59809.83527 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0782, "high": 0.07863, "low": 0.07789, "close": 0.07801, "volume": 1115786.0, "close_time": 1775617199999, "quote_volume": 87293.79673, "trades": 1354, "taker_buy_base": 280092.0, "taker_buy_quote": 21903.63497 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.078, "high": 0.07807, "low": 0.07748, "close": 0.07755, "volume": 830020.0, "close_time": 1775620799999, "quote_volume": 64490.11799, "trades": 1014, "taker_buy_base": 359543.0, "taker_buy_quote": 27937.94637 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.07756, "high": 0.07789, "low": 0.07756, "close": 0.07773, "volume": 710527.0, "close_time": 1775624399999, "quote_volume": 55217.83357, "trades": 712, "taker_buy_base": 381749.0, "taker_buy_quote": 29665.06328 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.07773, "high": 0.07819, "low": 0.07756, "close": 0.07798, "volume": 1261842.0, "close_time": 1775627999999, "quote_volume": 98333.11987, "trades": 851, "taker_buy_base": 726643.0, "taker_buy_quote": 56679.19379 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.078, "high": 0.07809, "low": 0.07754, "close": 0.07756, "volume": 550133.0, "close_time": 1775631599999, "quote_volume": 42772.37754, "trades": 487, "taker_buy_base": 234581.0, "taker_buy_quote": 18237.0736 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.07753, "high": 0.07862, "low": 0.07747, "close": 0.07859, "volume": 1927938.0, "close_time": 1775635199999, "quote_volume": 150532.13923, "trades": 965, "taker_buy_base": 1594543.0, "taker_buy_quote": 124468.83661 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0786, "high": 0.08005, "low": 0.0786, "close": 0.07981, "volume": 3820656.0, "close_time": 1775638799999, "quote_volume": 303242.96705, "trades": 3102, "taker_buy_base": 2121615.0, "taker_buy_quote": 168365.41857 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.07981, "high": 0.08, "low": 0.07932, "close": 0.07988, "volume": 2595861.0, "close_time": 1775642399999, "quote_volume": 206928.43366, "trades": 1596, "taker_buy_base": 895865.0, "taker_buy_quote": 71416.92892 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.07992, "high": 0.08002, "low": 0.07952, "close": 0.07963, "volume": 1015304.0, "close_time": 1775645999999, "quote_volume": 81025.74926, "trades": 1179, "taker_buy_base": 278882.0, "taker_buy_quote": 22240.50869 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.07963, "high": 0.0804, "low": 0.07954, "close": 0.08021, "volume": 2750932.0, "close_time": 1775649599999, "quote_volume": 220159.06456, "trades": 2835, "taker_buy_base": 1390997.0, "taker_buy_quote": 111320.48868 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.08022, "high": 0.08029, "low": 0.07808, "close": 0.07868, "volume": 3016669.0, "close_time": 1775653199999, "quote_volume": 238416.97364, "trades": 3641, "taker_buy_base": 1549215.0, "taker_buy_quote": 122494.75204 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.07867, "high": 0.07999, "low": 0.07855, "close": 0.07889, "volume": 2117993.0, "close_time": 1775656799999, "quote_volume": 168366.17025, "trades": 3164, "taker_buy_base": 1010780.0, "taker_buy_quote": 80307.82421 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.07891, "high": 0.07905, "low": 0.0775, "close": 0.0777, "volume": 1999835.0, "close_time": 1775660399999, "quote_volume": 156433.34807, "trades": 2674, "taker_buy_base": 1020549.0, "taker_buy_quote": 79843.20583 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.07771, "high": 0.07827, "low": 0.07755, "close": 0.0776, "volume": 840536.0, "close_time": 1775663999999, "quote_volume": 65483.35152, "trades": 1400, "taker_buy_base": 327180.0, "taker_buy_quote": 25484.47272 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.07762, "high": 0.07774, "low": 0.07702, "close": 0.07759, "volume": 988530.0, "close_time": 1775667599999, "quote_volume": 76426.22632, "trades": 1265, "taker_buy_base": 599163.0, "taker_buy_quote": 46294.97165 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.07757, "high": 0.07827, "low": 0.07749, "close": 0.07815, "volume": 663554.0, "close_time": 1775671199999, "quote_volume": 51679.13843, "trades": 1011, "taker_buy_base": 347126.0, "taker_buy_quote": 27044.66504 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.07814, "high": 0.07823, "low": 0.07725, "close": 0.07737, "volume": 548317.0, "close_time": 1775674799999, "quote_volume": 42634.75866, "trades": 1096, "taker_buy_base": 290327.0, "taker_buy_quote": 22562.64005 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.07737, "high": 0.07745, "low": 0.07683, "close": 0.07742, "volume": 898899.0, "close_time": 1775678399999, "quote_volume": 69306.35713, "trades": 916, "taker_buy_base": 263061.0, "taker_buy_quote": 20289.58862 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.07743, "high": 0.0776, "low": 0.07701, "close": 0.07721, "volume": 287394.0, "close_time": 1775681999999, "quote_volume": 22217.41504, "trades": 561, "taker_buy_base": 124317.0, "taker_buy_quote": 9608.11231 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.07721, "high": 0.07737, "low": 0.07711, "close": 0.07717, "volume": 437519.0, "close_time": 1775685599999, "quote_volume": 33787.67051, "trades": 460, "taker_buy_base": 137253.0, "taker_buy_quote": 10600.62642 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.07715, "high": 0.07717, "low": 0.07644, "close": 0.07648, "volume": 1342132.0, "close_time": 1775689199999, "quote_volume": 103027.40543, "trades": 1153, "taker_buy_base": 397856.0, "taker_buy_quote": 30526.87522 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.07648, "high": 0.07664, "low": 0.07629, "close": 0.07632, "volume": 467294.0, "close_time": 1775692799999, "quote_volume": 35717.00815, "trades": 675, "taker_buy_base": 318836.0, "taker_buy_quote": 24373.09188 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07631, "high": 0.07639, "low": 0.076, "close": 0.07638, "volume": 647102.0, "close_time": 1775696399999, "quote_volume": 49292.90907, "trades": 872, "taker_buy_base": 435502.0, "taker_buy_quote": 33176.41977 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.07638, "high": 0.07644, "low": 0.07582, "close": 0.07621, "volume": 415859.0, "close_time": 1775699999999, "quote_volume": 31616.20204, "trades": 723, "taker_buy_base": 242681.0, "taker_buy_quote": 18448.51739 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.07622, "high": 0.0766, "low": 0.07617, "close": 0.0764, "volume": 402351.0, "close_time": 1775703599999, "quote_volume": 30738.85553, "trades": 569, "taker_buy_base": 108771.0, "taker_buy_quote": 8304.90578 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0764, "high": 0.07661, "low": 0.07609, "close": 0.07627, "volume": 938767.0, "close_time": 1775707199999, "quote_volume": 71632.37774, "trades": 1010, "taker_buy_base": 415845.0, "taker_buy_quote": 31723.10891 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.07628, "high": 0.07639, "low": 0.07614, "close": 0.07632, "volume": 506288.0, "close_time": 1775710799999, "quote_volume": 38614.94718, "trades": 555, "taker_buy_base": 134528.0, "taker_buy_quote": 10257.38745 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.07633, "high": 0.0764, "low": 0.07596, "close": 0.07618, "volume": 925021.0, "close_time": 1775714399999, "quote_volume": 70471.35492, "trades": 843, "taker_buy_base": 242260.0, "taker_buy_quote": 18461.96492 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.07618, "high": 0.07626, "low": 0.076, "close": 0.07622, "volume": 362570.0, "close_time": 1775717999999, "quote_volume": 27610.67994, "trades": 433, "taker_buy_base": 141243.0, "taker_buy_quote": 10756.43786 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.07622, "high": 0.07637, "low": 0.07602, "close": 0.07606, "volume": 709511.0, "close_time": 1775721599999, "quote_volume": 54068.72728, "trades": 664, "taker_buy_base": 250394.0, "taker_buy_quote": 19091.2286 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.07606, "high": 0.07632, "low": 0.07579, "close": 0.07585, "volume": 870282.0, "close_time": 1775725199999, "quote_volume": 66152.64285, "trades": 1272, "taker_buy_base": 644574.0, "taker_buy_quote": 49000.16541 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.07586, "high": 0.07596, "low": 0.07566, "close": 0.07587, "volume": 621552.0, "close_time": 1775728799999, "quote_volume": 47104.79749, "trades": 775, "taker_buy_base": 401905.0, "taker_buy_quote": 30456.72007 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.07587, "high": 0.07587, "low": 0.0753, "close": 0.07533, "volume": 3722853.0, "close_time": 1775732399999, "quote_volume": 281112.11219, "trades": 2883, "taker_buy_base": 1160976.0, "taker_buy_quote": 87688.48503 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.07533, "high": 0.07544, "low": 0.075, "close": 0.07527, "volume": 2593085.0, "close_time": 1775735999999, "quote_volume": 195066.39123, "trades": 2261, "taker_buy_base": 921734.0, "taker_buy_quote": 69338.75305 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.07525, "high": 0.07579, "low": 0.07525, "close": 0.07577, "volume": 639636.0, "close_time": 1775739599999, "quote_volume": 48294.68416, "trades": 676, "taker_buy_base": 307299.0, "taker_buy_quote": 23191.99707 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.07578, "high": 0.07582, "low": 0.07555, "close": 0.07578, "volume": 422434.0, "close_time": 1775743199999, "quote_volume": 31971.13806, "trades": 593, "taker_buy_base": 120232.0, "taker_buy_quote": 9098.30929 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0758, "high": 0.07651, "low": 0.07573, "close": 0.07641, "volume": 1715913.0, "close_time": 1775746799999, "quote_volume": 130412.0699, "trades": 1442, "taker_buy_base": 398194.0, "taker_buy_quote": 30272.51268 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.07641, "high": 0.07751, "low": 0.07615, "close": 0.07714, "volume": 2205681.0, "close_time": 1775750399999, "quote_volume": 169576.58376, "trades": 2271, "taker_buy_base": 911223.0, "taker_buy_quote": 69933.32899 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.07715, "high": 0.07756, "low": 0.07704, "close": 0.07753, "volume": 1178035.0, "close_time": 1775753999999, "quote_volume": 91121.76598, "trades": 1316, "taker_buy_base": 279964.0, "taker_buy_quote": 21647.27249 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.07753, "high": 0.07774, "low": 0.07748, "close": 0.07772, "volume": 698962.0, "close_time": 1775757599999, "quote_volume": 54253.76735, "trades": 763, "taker_buy_base": 171688.0, "taker_buy_quote": 13329.10252 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0777, "high": 0.07778, "low": 0.07727, "close": 0.07759, "volume": 467024.0, "close_time": 1775761199999, "quote_volume": 36181.24114, "trades": 717, "taker_buy_base": 127721.0, "taker_buy_quote": 9897.94948 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.07759, "high": 0.07773, "low": 0.0774, "close": 0.07764, "volume": 582945.0, "close_time": 1775764799999, "quote_volume": 45253.15125, "trades": 551, "taker_buy_base": 172283.0, "taker_buy_quote": 13370.98773 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.07764, "high": 0.07833, "low": 0.07753, "close": 0.07818, "volume": 1127663.0, "close_time": 1775768399999, "quote_volume": 87955.50689, "trades": 1063, "taker_buy_base": 298138.0, "taker_buy_quote": 23228.84526 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.07819, "high": 0.0788, "low": 0.07819, "close": 0.07862, "volume": 1287788.0, "close_time": 1775771999999, "quote_volume": 101173.10409, "trades": 1135, "taker_buy_base": 408489.0, "taker_buy_quote": 32087.26951 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.07859, "high": 0.07943, "low": 0.07835, "close": 0.07844, "volume": 2671410.0, "close_time": 1775775599999, "quote_volume": 210562.88088, "trades": 2311, "taker_buy_base": 1159932.0, "taker_buy_quote": 91430.276 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.07844, "high": 0.0785, "low": 0.07797, "close": 0.07809, "volume": 748888.0, "close_time": 1775779199999, "quote_volume": 58545.95787, "trades": 1073, "taker_buy_base": 399404.0, "taker_buy_quote": 31227.10404 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0781, "high": 0.07834, "low": 0.0775, "close": 0.07823, "volume": 1381891.0, "close_time": 1775782799999, "quote_volume": 107723.83182, "trades": 1732, "taker_buy_base": 750019.0, "taker_buy_quote": 58465.61328 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.07823, "high": 0.07837, "low": 0.07804, "close": 0.07812, "volume": 503931.0, "close_time": 1775786399999, "quote_volume": 39405.08556, "trades": 913, "taker_buy_base": 207768.0, "taker_buy_quote": 16244.24494 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.07811, "high": 0.07818, "low": 0.07733, "close": 0.07795, "volume": 1057440.0, "close_time": 1775789999999, "quote_volume": 82268.18624, "trades": 1379, "taker_buy_base": 530127.0, "taker_buy_quote": 41242.14039 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.07794, "high": 0.07803, "low": 0.07744, "close": 0.07777, "volume": 371168.0, "close_time": 1775793599999, "quote_volume": 28836.76078, "trades": 655, "taker_buy_base": 184876.0, "taker_buy_quote": 14365.93295 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.07778, "high": 0.07838, "low": 0.07777, "close": 0.07818, "volume": 656299.0, "close_time": 1775797199999, "quote_volume": 51240.11061, "trades": 762, "taker_buy_base": 245158.0, "taker_buy_quote": 19142.34917 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.07817, "high": 0.07841, "low": 0.07779, "close": 0.07803, "volume": 1070167.0, "close_time": 1775800799999, "quote_volume": 83679.02563, "trades": 1096, "taker_buy_base": 311354.0, "taker_buy_quote": 24352.27953 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.07802, "high": 0.07813, "low": 0.07735, "close": 0.07754, "volume": 661778.0, "close_time": 1775804399999, "quote_volume": 51497.70709, "trades": 939, "taker_buy_base": 294553.0, "taker_buy_quote": 22943.80682 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.07752, "high": 0.07756, "low": 0.07731, "close": 0.07734, "volume": 194608.0, "close_time": 1775807999999, "quote_volume": 15071.83671, "trades": 252, "taker_buy_base": 96691.0, "taker_buy_quote": 7491.70238 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.07729, "high": 0.07743, "low": 0.0771, "close": 0.07718, "volume": 730144.0, "close_time": 1775811599999, "quote_volume": 56423.68664, "trades": 878, "taker_buy_base": 418278.0, "taker_buy_quote": 32334.0592 } ] }, "4h": { "count": 1231, "start_date": "2025-09-17T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.07558, "high": 0.095, "low": 0.07222, "close": 0.07396, "volume": 285458922.0, "close_time": 1758110399999, "quote_volume": 21964389.83626, "trades": 128744, "taker_buy_base": 147452518.0, "taker_buy_quote": 11410893.2558 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.07397, "high": 0.07763, "low": 0.07291, "close": 0.07716, "volume": 68543869.0, "close_time": 1758124799999, "quote_volume": 5176179.13648, "trades": 38476, "taker_buy_base": 36036323.0, "taker_buy_quote": 2725846.17731 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.07715, "high": 0.08021, "low": 0.07467, "close": 0.07947, "volume": 108911787.0, "close_time": 1758139199999, "quote_volume": 8550125.25301, "trades": 53329, "taker_buy_base": 57471802.0, "taker_buy_quote": 4516832.65297 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.07949, "high": 0.07961, "low": 0.07655, "close": 0.07688, "volume": 23164145.0, "close_time": 1758153599999, "quote_volume": 1799427.27994, "trades": 14570, "taker_buy_base": 10244197.0, "taker_buy_quote": 795964.75997 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.07686, "high": 0.07745, "low": 0.07529, "close": 0.07597, "volume": 36335790.0, "close_time": 1758167999999, "quote_volume": 2775753.98495, "trades": 15832, "taker_buy_base": 21183870.0, "taker_buy_quote": 1620278.41727 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.07598, "high": 0.07639, "low": 0.07373, "close": 0.07515, "volume": 25865541.0, "close_time": 1758182399999, "quote_volume": 1950114.08414, "trades": 13745, "taker_buy_base": 11669518.0, "taker_buy_quote": 880098.80386 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.07515, "high": 0.07744, "low": 0.07506, "close": 0.07716, "volume": 75807783.0, "close_time": 1758196799999, "quote_volume": 5793355.61595, "trades": 62250, "taker_buy_base": 36202373.0, "taker_buy_quote": 2767383.83652 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.07716, "high": 0.0775, "low": 0.07581, "close": 0.07617, "volume": 27749518.0, "close_time": 1758211199999, "quote_volume": 2121948.70778, "trades": 20803, "taker_buy_base": 11521056.0, "taker_buy_quote": 881514.21018 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.07616, "high": 0.07839, "low": 0.0761, "close": 0.07754, "volume": 16344382.0, "close_time": 1758225599999, "quote_volume": 1264819.71604, "trades": 14662, "taker_buy_base": 6638270.0, "taker_buy_quote": 513501.88218 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.07753, "high": 0.07819, "low": 0.07705, "close": 0.07753, "volume": 18027460.0, "close_time": 1758239999999, "quote_volume": 1398644.11992, "trades": 15839, "taker_buy_base": 5344602.0, "taker_buy_quote": 414952.53818 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.07753, "high": 0.07795, "low": 0.07566, "close": 0.07583, "volume": 15097233.0, "close_time": 1758254399999, "quote_volume": 1160468.23045, "trades": 12701, "taker_buy_base": 7377995.0, "taker_buy_quote": 567328.73801 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.07582, "high": 0.07593, "low": 0.07456, "close": 0.07514, "volume": 19052670.0, "close_time": 1758268799999, "quote_volume": 1435279.22526, "trades": 14173, "taker_buy_base": 9041330.0, "taker_buy_quote": 681302.16762 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.07514, "high": 0.07558, "low": 0.07403, "close": 0.07428, "volume": 13826018.0, "close_time": 1758283199999, "quote_volume": 1032747.82252, "trades": 12734, "taker_buy_base": 7020055.0, "taker_buy_quote": 524496.81165 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.07428, "high": 0.07542, "low": 0.07311, "close": 0.0736, "volume": 19393382.0, "close_time": 1758297599999, "quote_volume": 1437653.81602, "trades": 18545, "taker_buy_base": 9542266.0, "taker_buy_quote": 707478.61087 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.07361, "high": 0.07444, "low": 0.07227, "close": 0.07241, "volume": 17201724.0, "close_time": 1758311999999, "quote_volume": 1260419.22248, "trades": 17310, "taker_buy_base": 9073163.0, "taker_buy_quote": 665024.2536 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.07241, "high": 0.0728, "low": 0.07173, "close": 0.07262, "volume": 15256416.0, "close_time": 1758326399999, "quote_volume": 1101801.5053, "trades": 13483, "taker_buy_base": 7824774.0, "taker_buy_quote": 565254.34254 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.07262, "high": 0.07289, "low": 0.07192, "close": 0.07266, "volume": 15357502.0, "close_time": 1758340799999, "quote_volume": 1113204.65963, "trades": 17393, "taker_buy_base": 8928813.0, "taker_buy_quote": 647216.80973 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.07265, "high": 0.07279, "low": 0.06994, "close": 0.07101, "volume": 72813967.0, "close_time": 1758355199999, "quote_volume": 5192836.89537, "trades": 38302, "taker_buy_base": 27825671.0, "taker_buy_quote": 1985687.75018 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.071, "high": 0.07112, "low": 0.06881, "close": 0.06931, "volume": 67877605.0, "close_time": 1758369599999, "quote_volume": 4737508.92949, "trades": 35441, "taker_buy_base": 20836097.0, "taker_buy_quote": 1455679.57893 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.06932, "high": 0.07036, "low": 0.0689, "close": 0.07004, "volume": 43180007.0, "close_time": 1758383999999, "quote_volume": 3001100.88294, "trades": 24249, "taker_buy_base": 19234430.0, "taker_buy_quote": 1336704.61642 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.07004, "high": 0.07096, "low": 0.06922, "close": 0.06965, "volume": 19299117.0, "close_time": 1758398399999, "quote_volume": 1355108.40821, "trades": 19357, "taker_buy_base": 9729037.0, "taker_buy_quote": 683472.59358 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.06965, "high": 0.06989, "low": 0.0693, "close": 0.06941, "volume": 13757705.0, "close_time": 1758412799999, "quote_volume": 957557.21062, "trades": 10748, "taker_buy_base": 4370661.0, "taker_buy_quote": 304232.37639 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.06941, "high": 0.07084, "low": 0.069, "close": 0.07032, "volume": 22539116.0, "close_time": 1758427199999, "quote_volume": 1575975.54748, "trades": 20369, "taker_buy_base": 10789166.0, "taker_buy_quote": 754232.17821 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.07033, "high": 0.0721, "low": 0.06964, "close": 0.07103, "volume": 29057121.0, "close_time": 1758441599999, "quote_volume": 2058266.8055, "trades": 25784, "taker_buy_base": 16328909.0, "taker_buy_quote": 1157996.49926 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.07104, "high": 0.07146, "low": 0.06937, "close": 0.07008, "volume": 25715711.0, "close_time": 1758455999999, "quote_volume": 1807416.53952, "trades": 21327, "taker_buy_base": 12848144.0, "taker_buy_quote": 901655.08794 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.07008, "high": 0.07075, "low": 0.06994, "close": 0.07018, "volume": 13469880.0, "close_time": 1758470399999, "quote_volume": 946535.96757, "trades": 12463, "taker_buy_base": 6095644.0, "taker_buy_quote": 428421.0082 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.07018, "high": 0.07055, "low": 0.06937, "close": 0.06946, "volume": 15215670.0, "close_time": 1758484799999, "quote_volume": 1061879.18482, "trades": 13638, "taker_buy_base": 6672998.0, "taker_buy_quote": 465749.87683 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0695, "high": 0.07, "low": 0.0688, "close": 0.0695, "volume": 10940412.0, "close_time": 1758499199999, "quote_volume": 760342.31245, "trades": 10221, "taker_buy_base": 4062033.0, "taker_buy_quote": 282108.16571 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0695, "high": 0.06975, "low": 0.06665, "close": 0.06745, "volume": 44902420.0, "close_time": 1758513599999, "quote_volume": 3042132.151, "trades": 35914, "taker_buy_base": 26484163.0, "taker_buy_quote": 1793285.44045 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.06746, "high": 0.0676, "low": 0.06139, "close": 0.06504, "volume": 59533733.0, "close_time": 1758527999999, "quote_volume": 3913075.65135, "trades": 33375, "taker_buy_base": 31248064.0, "taker_buy_quote": 2060606.01383 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.06505, "high": 0.0656, "low": 0.064, "close": 0.06509, "volume": 49301658.0, "close_time": 1758542399999, "quote_volume": 3195610.49885, "trades": 24207, "taker_buy_base": 22463724.0, "taker_buy_quote": 1456317.8955 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0651, "high": 0.06928, "low": 0.0651, "close": 0.06854, "volume": 45207096.0, "close_time": 1758556799999, "quote_volume": 3056543.9931, "trades": 26544, "taker_buy_base": 22577438.0, "taker_buy_quote": 1527312.16523 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.06853, "high": 0.06879, "low": 0.06654, "close": 0.06681, "volume": 17939642.0, "close_time": 1758571199999, "quote_volume": 1215032.18348, "trades": 15550, "taker_buy_base": 6864143.0, "taker_buy_quote": 464827.5561 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0668, "high": 0.06729, "low": 0.06655, "close": 0.06665, "volume": 5192096.0, "close_time": 1758585599999, "quote_volume": 347112.32403, "trades": 5265, "taker_buy_base": 2473678.0, "taker_buy_quote": 165335.65773 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.06665, "high": 0.06671, "low": 0.06476, "close": 0.06603, "volume": 8950664.0, "close_time": 1758599999999, "quote_volume": 588104.99926, "trades": 9155, "taker_buy_base": 4502188.0, "taker_buy_quote": 295923.72267 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.06603, "high": 0.06674, "low": 0.06513, "close": 0.06606, "volume": 14629713.0, "close_time": 1758614399999, "quote_volume": 966301.14691, "trades": 12828, "taker_buy_base": 7881337.0, "taker_buy_quote": 520575.88658 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.06605, "high": 0.06673, "low": 0.06542, "close": 0.06632, "volume": 13207997.0, "close_time": 1758628799999, "quote_volume": 872675.54946, "trades": 10307, "taker_buy_base": 6062470.0, "taker_buy_quote": 400852.2967 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.06632, "high": 0.06885, "low": 0.06611, "close": 0.06868, "volume": 19692780.0, "close_time": 1758643199999, "quote_volume": 1325092.74172, "trades": 15728, "taker_buy_base": 10326973.0, "taker_buy_quote": 695359.66333 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.06867, "high": 0.06948, "low": 0.068, "close": 0.06817, "volume": 17485139.0, "close_time": 1758657599999, "quote_volume": 1199056.32073, "trades": 20560, "taker_buy_base": 7719554.0, "taker_buy_quote": 529305.33965 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.06818, "high": 0.06905, "low": 0.06787, "close": 0.06807, "volume": 9434078.0, "close_time": 1758671999999, "quote_volume": 646470.07167, "trades": 13549, "taker_buy_base": 4879173.0, "taker_buy_quote": 334411.83326 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.06807, "high": 0.07103, "low": 0.06807, "close": 0.06885, "volume": 31564028.0, "close_time": 1758686399999, "quote_volume": 2205741.21939, "trades": 30351, "taker_buy_base": 15926526.0, "taker_buy_quote": 1113590.58148 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.06884, "high": 0.0707, "low": 0.06808, "close": 0.0687, "volume": 17408064.0, "close_time": 1758700799999, "quote_volume": 1208439.68897, "trades": 20954, "taker_buy_base": 7501303.0, "taker_buy_quote": 520569.24833 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0687, "high": 0.06965, "low": 0.06831, "close": 0.06947, "volume": 9285806.0, "close_time": 1758715199999, "quote_volume": 639737.8983, "trades": 11565, "taker_buy_base": 4877353.0, "taker_buy_quote": 336051.98649 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.06949, "high": 0.0723, "low": 0.06921, "close": 0.07068, "volume": 21998162.0, "close_time": 1758729599999, "quote_volume": 1556885.8702, "trades": 21088, "taker_buy_base": 11652113.0, "taker_buy_quote": 826020.29659 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.07068, "high": 0.0712, "low": 0.06773, "close": 0.06808, "volume": 29952631.0, "close_time": 1758743999999, "quote_volume": 2074247.63814, "trades": 23914, "taker_buy_base": 14270162.0, "taker_buy_quote": 984732.86759 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.06808, "high": 0.06866, "low": 0.06682, "close": 0.06686, "volume": 8817703.0, "close_time": 1758758399999, "quote_volume": 596512.61697, "trades": 8128, "taker_buy_base": 5205771.0, "taker_buy_quote": 352116.11157 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.06687, "high": 0.06711, "low": 0.06515, "close": 0.06526, "volume": 23381412.0, "close_time": 1758772799999, "quote_volume": 1543461.66634, "trades": 17058, "taker_buy_base": 9917259.0, "taker_buy_quote": 654905.01311 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.06526, "high": 0.06596, "low": 0.06471, "close": 0.06526, "volume": 17588262.0, "close_time": 1758787199999, "quote_volume": 1149643.54488, "trades": 13164, "taker_buy_base": 6285879.0, "taker_buy_quote": 411041.04478 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.06528, "high": 0.06572, "low": 0.06488, "close": 0.06509, "volume": 7374481.0, "close_time": 1758801599999, "quote_volume": 481498.45317, "trades": 7953, "taker_buy_base": 3061394.0, "taker_buy_quote": 199873.5671 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.06509, "high": 0.06737, "low": 0.0642, "close": 0.06578, "volume": 22646876.0, "close_time": 1758815999999, "quote_volume": 1485875.75589, "trades": 20646, "taker_buy_base": 12233397.0, "taker_buy_quote": 803042.06588 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.06578, "high": 0.06656, "low": 0.06375, "close": 0.0656, "volume": 42926162.0, "close_time": 1758830399999, "quote_volume": 2787178.74756, "trades": 28449, "taker_buy_base": 21187362.0, "taker_buy_quote": 1376732.63217 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.06561, "high": 0.06573, "low": 0.06379, "close": 0.06499, "volume": 11223841.0, "close_time": 1758844799999, "quote_volume": 726153.53865, "trades": 9317, "taker_buy_base": 3786910.0, "taker_buy_quote": 245452.2349 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.065, "high": 0.06599, "low": 0.06466, "close": 0.06523, "volume": 11351742.0, "close_time": 1758859199999, "quote_volume": 741154.94262, "trades": 14054, "taker_buy_base": 5585909.0, "taker_buy_quote": 365026.99214 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.06525, "high": 0.06581, "low": 0.06419, "close": 0.06501, "volume": 9173581.0, "close_time": 1758873599999, "quote_volume": 595609.52829, "trades": 9478, "taker_buy_base": 3265609.0, "taker_buy_quote": 212113.32093 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.06501, "high": 0.06533, "low": 0.06406, "close": 0.06509, "volume": 8642830.0, "close_time": 1758887999999, "quote_volume": 558997.77421, "trades": 9014, "taker_buy_base": 3221612.0, "taker_buy_quote": 208374.79991 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.06509, "high": 0.06659, "low": 0.06387, "close": 0.06632, "volume": 13414921.0, "close_time": 1758902399999, "quote_volume": 873972.34941, "trades": 15621, "taker_buy_base": 6461560.0, "taker_buy_quote": 420725.97024 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.06631, "high": 0.06918, "low": 0.06619, "close": 0.06893, "volume": 17670090.0, "close_time": 1758916799999, "quote_volume": 1204654.76225, "trades": 17389, "taker_buy_base": 8553270.0, "taker_buy_quote": 583650.0076 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.06893, "high": 0.06895, "low": 0.06702, "close": 0.06718, "volume": 9040844.0, "close_time": 1758931199999, "quote_volume": 612598.17765, "trades": 8593, "taker_buy_base": 3264459.0, "taker_buy_quote": 221131.41264 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0672, "high": 0.06742, "low": 0.0661, "close": 0.06715, "volume": 5846660.0, "close_time": 1758945599999, "quote_volume": 390829.80989, "trades": 6751, "taker_buy_base": 2587650.0, "taker_buy_quote": 173012.96385 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.06717, "high": 0.06758, "low": 0.06609, "close": 0.06612, "volume": 6826491.0, "close_time": 1758959999999, "quote_volume": 455524.79055, "trades": 6359, "taker_buy_base": 2294159.0, "taker_buy_quote": 153167.99193 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.06612, "high": 0.06612, "low": 0.06494, "close": 0.06545, "volume": 11379183.0, "close_time": 1758974399999, "quote_volume": 743982.95815, "trades": 9377, "taker_buy_base": 4185300.0, "taker_buy_quote": 273957.94608 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.06545, "high": 0.06619, "low": 0.06518, "close": 0.06595, "volume": 8753711.0, "close_time": 1758988799999, "quote_volume": 575372.14016, "trades": 7569, "taker_buy_base": 4187579.0, "taker_buy_quote": 275447.35933 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.06596, "high": 0.066, "low": 0.06491, "close": 0.06506, "volume": 3739003.0, "close_time": 1759003199999, "quote_volume": 244080.39019, "trades": 5265, "taker_buy_base": 1906759.0, "taker_buy_quote": 124433.72938 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.06507, "high": 0.0655, "low": 0.06455, "close": 0.06458, "volume": 4204388.0, "close_time": 1759017599999, "quote_volume": 273190.2729, "trades": 5520, "taker_buy_base": 2360871.0, "taker_buy_quote": 153442.17804 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.06458, "high": 0.06489, "low": 0.06413, "close": 0.06423, "volume": 5248771.0, "close_time": 1759031999999, "quote_volume": 338806.92909, "trades": 5599, "taker_buy_base": 2330494.0, "taker_buy_quote": 150408.30661 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.06421, "high": 0.06546, "low": 0.06396, "close": 0.06535, "volume": 6152837.0, "close_time": 1759046399999, "quote_volume": 396427.53822, "trades": 5587, "taker_buy_base": 3146347.0, "taker_buy_quote": 202565.53103 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.06535, "high": 0.06615, "low": 0.06443, "close": 0.06611, "volume": 14416485.0, "close_time": 1759060799999, "quote_volume": 942648.14156, "trades": 9434, "taker_buy_base": 6539292.0, "taker_buy_quote": 429024.58106 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0661, "high": 0.06818, "low": 0.06558, "close": 0.06778, "volume": 17527317.0, "close_time": 1759075199999, "quote_volume": 1176665.07771, "trades": 17408, "taker_buy_base": 7702465.0, "taker_buy_quote": 517208.25596 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.06777, "high": 0.06909, "low": 0.06711, "close": 0.06851, "volume": 11654605.0, "close_time": 1759089599999, "quote_volume": 791646.67317, "trades": 14204, "taker_buy_base": 5683332.0, "taker_buy_quote": 386272.99363 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.06849, "high": 0.06899, "low": 0.06781, "close": 0.06861, "volume": 6683520.0, "close_time": 1759103999999, "quote_volume": 457302.34403, "trades": 8542, "taker_buy_base": 2995583.0, "taker_buy_quote": 204904.77245 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.06862, "high": 0.06876, "low": 0.06718, "close": 0.06801, "volume": 5389700.0, "close_time": 1759118399999, "quote_volume": 365840.96352, "trades": 6676, "taker_buy_base": 2430371.0, "taker_buy_quote": 164964.61249 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.06802, "high": 0.06814, "low": 0.0667, "close": 0.06776, "volume": 7245456.0, "close_time": 1759132799999, "quote_volume": 488256.13081, "trades": 7609, "taker_buy_base": 3203650.0, "taker_buy_quote": 215691.45675 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.06776, "high": 0.06849, "low": 0.06717, "close": 0.06833, "volume": 8874278.0, "close_time": 1759147199999, "quote_volume": 602569.94101, "trades": 8755, "taker_buy_base": 3667740.0, "taker_buy_quote": 249037.22322 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.06831, "high": 0.06887, "low": 0.06578, "close": 0.06681, "volume": 25021023.0, "close_time": 1759161599999, "quote_volume": 1693913.05329, "trades": 23142, "taker_buy_base": 11730477.0, "taker_buy_quote": 794286.30936 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.06681, "high": 0.06714, "low": 0.06531, "close": 0.06583, "volume": 14323292.0, "close_time": 1759175999999, "quote_volume": 948551.46112, "trades": 10664, "taker_buy_base": 7078136.0, "taker_buy_quote": 468544.31145 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.06583, "high": 0.06665, "low": 0.06534, "close": 0.0656, "volume": 7070244.0, "close_time": 1759190399999, "quote_volume": 467596.41496, "trades": 6057, "taker_buy_base": 3001982.0, "taker_buy_quote": 198405.84162 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.06558, "high": 0.06601, "low": 0.06521, "close": 0.06526, "volume": 7696749.0, "close_time": 1759204799999, "quote_volume": 504445.97495, "trades": 8585, "taker_buy_base": 2953213.0, "taker_buy_quote": 193617.51653 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.06528, "high": 0.06545, "low": 0.06422, "close": 0.06525, "volume": 13109076.0, "close_time": 1759219199999, "quote_volume": 849816.77327, "trades": 9477, "taker_buy_base": 6238365.0, "taker_buy_quote": 404316.52059 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.06526, "high": 0.06751, "low": 0.06509, "close": 0.06663, "volume": 15882621.0, "close_time": 1759233599999, "quote_volume": 1047124.89428, "trades": 14638, "taker_buy_base": 5236341.0, "taker_buy_quote": 345386.96566 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.06664, "high": 0.06692, "low": 0.06491, "close": 0.06531, "volume": 18757585.0, "close_time": 1759247999999, "quote_volume": 1235867.67085, "trades": 15803, "taker_buy_base": 8053900.0, "taker_buy_quote": 530271.88666 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.06532, "high": 0.06876, "low": 0.06511, "close": 0.06791, "volume": 24206787.0, "close_time": 1759262399999, "quote_volume": 1636075.92488, "trades": 22993, "taker_buy_base": 12585095.0, "taker_buy_quote": 851575.25187 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0679, "high": 0.06888, "low": 0.06744, "close": 0.06799, "volume": 15293627.0, "close_time": 1759276799999, "quote_volume": 1043027.515, "trades": 14007, "taker_buy_base": 7030146.0, "taker_buy_quote": 479226.82899 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.06799, "high": 0.06892, "low": 0.06733, "close": 0.06739, "volume": 13099758.0, "close_time": 1759291199999, "quote_volume": 892745.6909, "trades": 15178, "taker_buy_base": 5854971.0, "taker_buy_quote": 398713.53754 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0674, "high": 0.0684, "low": 0.06718, "close": 0.06735, "volume": 13323412.0, "close_time": 1759305599999, "quote_volume": 903930.74147, "trades": 15594, "taker_buy_base": 7016097.0, "taker_buy_quote": 476026.9572 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.06734, "high": 0.072, "low": 0.06734, "close": 0.07151, "volume": 30031766.0, "close_time": 1759319999999, "quote_volume": 2109257.92018, "trades": 23642, "taker_buy_base": 16196077.0, "taker_buy_quote": 1139863.39065 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.07153, "high": 0.07243, "low": 0.07056, "close": 0.07085, "volume": 55403804.0, "close_time": 1759334399999, "quote_volume": 3962186.48488, "trades": 39595, "taker_buy_base": 25273319.0, "taker_buy_quote": 1809567.15982 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.07084, "high": 0.07299, "low": 0.06902, "close": 0.07235, "volume": 34549591.0, "close_time": 1759348799999, "quote_volume": 2454761.63736, "trades": 29907, "taker_buy_base": 16625452.0, "taker_buy_quote": 1181681.36358 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.07235, "high": 0.07237, "low": 0.07057, "close": 0.07077, "volume": 7236249.0, "close_time": 1759363199999, "quote_volume": 516202.35416, "trades": 9346, "taker_buy_base": 2991734.0, "taker_buy_quote": 213480.3256 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.07078, "high": 0.0718, "low": 0.06927, "close": 0.07073, "volume": 18983963.0, "close_time": 1759377599999, "quote_volume": 1340208.64171, "trades": 16195, "taker_buy_base": 6410104.0, "taker_buy_quote": 454608.93876 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.07075, "high": 0.0712, "low": 0.07009, "close": 0.07031, "volume": 7631486.0, "close_time": 1759391999999, "quote_volume": 538832.27855, "trades": 9467, "taker_buy_base": 3493561.0, "taker_buy_quote": 246735.36574 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.07031, "high": 0.07101, "low": 0.06974, "close": 0.07079, "volume": 19706019.0, "close_time": 1759406399999, "quote_volume": 1387431.1101, "trades": 13342, "taker_buy_base": 12257507.0, "taker_buy_quote": 863680.81949 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.07078, "high": 0.07108, "low": 0.06952, "close": 0.0697, "volume": 19894374.0, "close_time": 1759420799999, "quote_volume": 1399658.42954, "trades": 19565, "taker_buy_base": 10794613.0, "taker_buy_quote": 759692.30127 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0697, "high": 0.0705, "low": 0.06905, "close": 0.07023, "volume": 14048768.0, "close_time": 1759435199999, "quote_volume": 979932.45614, "trades": 12577, "taker_buy_base": 8708138.0, "taker_buy_quote": 607516.39614 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.07024, "high": 0.07078, "low": 0.06989, "close": 0.07013, "volume": 6785593.0, "close_time": 1759449599999, "quote_volume": 477135.63318, "trades": 8123, "taker_buy_base": 3076112.0, "taker_buy_quote": 216232.16884 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.07013, "high": 0.0706, "low": 0.06939, "close": 0.0697, "volume": 6573952.0, "close_time": 1759463999999, "quote_volume": 459818.78205, "trades": 10912, "taker_buy_base": 3057387.0, "taker_buy_quote": 213858.70108 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.06971, "high": 0.07019, "low": 0.06821, "close": 0.06861, "volume": 9392226.0, "close_time": 1759478399999, "quote_volume": 649012.94713, "trades": 12026, "taker_buy_base": 5904183.0, "taker_buy_quote": 408022.55465 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.06861, "high": 0.06936, "low": 0.06835, "close": 0.06858, "volume": 11424430.0, "close_time": 1759492799999, "quote_volume": 786462.02042, "trades": 9653, "taker_buy_base": 5363365.0, "taker_buy_quote": 369044.47057 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.06859, "high": 0.07001, "low": 0.06793, "close": 0.06998, "volume": 14100828.0, "close_time": 1759507199999, "quote_volume": 970279.73444, "trades": 17866, "taker_buy_base": 7359804.0, "taker_buy_quote": 506064.24409 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.07, "high": 0.07056, "low": 0.06872, "close": 0.06954, "volume": 7389983.0, "close_time": 1759521599999, "quote_volume": 514499.38189, "trades": 12759, "taker_buy_base": 3081325.0, "taker_buy_quote": 214550.9864 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.06954, "high": 0.07015, "low": 0.0692, "close": 0.06944, "volume": 6555503.0, "close_time": 1759535999999, "quote_volume": 456924.66367, "trades": 6190, "taker_buy_base": 2461096.0, "taker_buy_quote": 171558.15912 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.06944, "high": 0.06983, "low": 0.06823, "close": 0.06873, "volume": 9131656.0, "close_time": 1759550399999, "quote_volume": 628585.63086, "trades": 7996, "taker_buy_base": 4325120.0, "taker_buy_quote": 297651.17568 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.06872, "high": 0.0693, "low": 0.06845, "close": 0.06892, "volume": 5371354.0, "close_time": 1759564799999, "quote_volume": 369893.98826, "trades": 5718, "taker_buy_base": 2390393.0, "taker_buy_quote": 164618.80555 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.06894, "high": 0.06905, "low": 0.06717, "close": 0.06749, "volume": 6879306.0, "close_time": 1759579199999, "quote_volume": 467214.97556, "trades": 7775, "taker_buy_base": 2394652.0, "taker_buy_quote": 162665.89993 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.06749, "high": 0.06764, "low": 0.0666, "close": 0.06685, "volume": 10060522.0, "close_time": 1759593599999, "quote_volume": 675994.86546, "trades": 9010, "taker_buy_base": 5830971.0, "taker_buy_quote": 391801.984 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.06686, "high": 0.06726, "low": 0.06656, "close": 0.06683, "volume": 5461769.0, "close_time": 1759607999999, "quote_volume": 365091.53038, "trades": 6519, "taker_buy_base": 2588252.0, "taker_buy_quote": 172982.38112 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.06683, "high": 0.06739, "low": 0.06663, "close": 0.06718, "volume": 3138476.0, "close_time": 1759622399999, "quote_volume": 210033.75253, "trades": 4677, "taker_buy_base": 1267192.0, "taker_buy_quote": 84791.73882 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.06717, "high": 0.06866, "low": 0.06687, "close": 0.06809, "volume": 4484700.0, "close_time": 1759636799999, "quote_volume": 303829.26501, "trades": 8065, "taker_buy_base": 2302018.0, "taker_buy_quote": 156044.29488 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.06809, "high": 0.06915, "low": 0.06789, "close": 0.06902, "volume": 6322581.0, "close_time": 1759651199999, "quote_volume": 433546.50828, "trades": 8874, "taker_buy_base": 3015576.0, "taker_buy_quote": 206787.68894 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.06905, "high": 0.0702, "low": 0.0686, "close": 0.06909, "volume": 10249455.0, "close_time": 1759665599999, "quote_volume": 710334.57041, "trades": 13095, "taker_buy_base": 4806490.0, "taker_buy_quote": 332764.08334 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.06907, "high": 0.06951, "low": 0.06823, "close": 0.06923, "volume": 7023423.0, "close_time": 1759679999999, "quote_volume": 483456.16381, "trades": 9722, "taker_buy_base": 3285559.0, "taker_buy_quote": 225976.14798 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.06923, "high": 0.06936, "low": 0.0671, "close": 0.06713, "volume": 10354732.0, "close_time": 1759694399999, "quote_volume": 706169.53102, "trades": 12776, "taker_buy_base": 4182008.0, "taker_buy_quote": 285125.79329 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.06714, "high": 0.06781, "low": 0.06704, "close": 0.06717, "volume": 5605850.0, "close_time": 1759708799999, "quote_volume": 377519.42772, "trades": 8055, "taker_buy_base": 2305304.0, "taker_buy_quote": 155246.6783 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.06718, "high": 0.06831, "low": 0.06704, "close": 0.06761, "volume": 7933720.0, "close_time": 1759723199999, "quote_volume": 536766.94322, "trades": 13370, "taker_buy_base": 3908935.0, "taker_buy_quote": 264401.51406 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.06759, "high": 0.06879, "low": 0.06741, "close": 0.06798, "volume": 7903941.0, "close_time": 1759737599999, "quote_volume": 538542.26804, "trades": 10403, "taker_buy_base": 3779406.0, "taker_buy_quote": 257306.46259 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.06799, "high": 0.06832, "low": 0.06762, "close": 0.06808, "volume": 6728018.0, "close_time": 1759751999999, "quote_volume": 457103.62843, "trades": 8950, "taker_buy_base": 3087002.0, "taker_buy_quote": 209707.51961 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0681, "high": 0.06886, "low": 0.06767, "close": 0.06854, "volume": 8144585.0, "close_time": 1759766399999, "quote_volume": 555844.88641, "trades": 9898, "taker_buy_base": 3374267.0, "taker_buy_quote": 230506.43681 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.06856, "high": 0.06967, "low": 0.06808, "close": 0.06899, "volume": 8553712.0, "close_time": 1759780799999, "quote_volume": 588978.50309, "trades": 8502, "taker_buy_base": 3607655.0, "taker_buy_quote": 248116.35085 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.06899, "high": 0.06941, "low": 0.06879, "close": 0.06933, "volume": 4132361.0, "close_time": 1759795199999, "quote_volume": 285734.91027, "trades": 5765, "taker_buy_base": 1656979.0, "taker_buy_quote": 114559.65695 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.06932, "high": 0.0702, "low": 0.06906, "close": 0.06933, "volume": 9887848.0, "close_time": 1759809599999, "quote_volume": 688562.43989, "trades": 9703, "taker_buy_base": 4095573.0, "taker_buy_quote": 285374.46578 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.06932, "high": 0.07042, "low": 0.06885, "close": 0.06978, "volume": 10965234.0, "close_time": 1759823999999, "quote_volume": 764203.2465, "trades": 11293, "taker_buy_base": 4934090.0, "taker_buy_quote": 344068.18501 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.06978, "high": 0.0702, "low": 0.06929, "close": 0.07003, "volume": 8955611.0, "close_time": 1759838399999, "quote_volume": 624880.34844, "trades": 10243, "taker_buy_base": 3633521.0, "taker_buy_quote": 253506.05057 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.07002, "high": 0.07009, "low": 0.06676, "close": 0.06776, "volume": 17425663.0, "close_time": 1759852799999, "quote_volume": 1188929.67726, "trades": 18674, "taker_buy_base": 8926173.0, "taker_buy_quote": 610578.19343 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.06774, "high": 0.06855, "low": 0.0668, "close": 0.06708, "volume": 9730623.0, "close_time": 1759867199999, "quote_volume": 658214.40158, "trades": 11364, "taker_buy_base": 3781862.0, "taker_buy_quote": 255706.8324 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0671, "high": 0.06745, "low": 0.06627, "close": 0.0667, "volume": 4128682.0, "close_time": 1759881599999, "quote_volume": 276533.50008, "trades": 5749, "taker_buy_base": 1711203.0, "taker_buy_quote": 114510.07685 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.06669, "high": 0.06735, "low": 0.06611, "close": 0.06624, "volume": 6084856.0, "close_time": 1759895999999, "quote_volume": 405640.29187, "trades": 8013, "taker_buy_base": 3008674.0, "taker_buy_quote": 200611.99121 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.06625, "high": 0.06667, "low": 0.06593, "close": 0.06665, "volume": 5532685.0, "close_time": 1759910399999, "quote_volume": 366822.25672, "trades": 7719, "taker_buy_base": 2378864.0, "taker_buy_quote": 157660.82755 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.06666, "high": 0.06715, "low": 0.06631, "close": 0.0669, "volume": 5003206.0, "close_time": 1759924799999, "quote_volume": 334229.12951, "trades": 6271, "taker_buy_base": 2348018.0, "taker_buy_quote": 156864.70109 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0669, "high": 0.06776, "low": 0.06659, "close": 0.06692, "volume": 8110296.0, "close_time": 1759939199999, "quote_volume": 543820.71143, "trades": 8739, "taker_buy_base": 2753443.0, "taker_buy_quote": 184849.91362 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.06693, "high": 0.06895, "low": 0.06682, "close": 0.06837, "volume": 8244270.0, "close_time": 1759953599999, "quote_volume": 559974.18723, "trades": 8489, "taker_buy_base": 3343464.0, "taker_buy_quote": 227080.85304 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.06837, "high": 0.06921, "low": 0.06791, "close": 0.06897, "volume": 4893898.0, "close_time": 1759967999999, "quote_volume": 335344.94984, "trades": 5956, "taker_buy_base": 1742647.0, "taker_buy_quote": 119541.75472 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.06896, "high": 0.06903, "low": 0.06671, "close": 0.06751, "volume": 6951015.0, "close_time": 1759982399999, "quote_volume": 471155.47894, "trades": 8619, "taker_buy_base": 2813113.0, "taker_buy_quote": 190604.35006 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0675, "high": 0.06826, "low": 0.06715, "close": 0.06722, "volume": 7763741.0, "close_time": 1759996799999, "quote_volume": 526163.58037, "trades": 6391, "taker_buy_base": 2231822.0, "taker_buy_quote": 151142.58443 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0672, "high": 0.0673, "low": 0.06574, "close": 0.06625, "volume": 6102650.0, "close_time": 1760011199999, "quote_volume": 404904.19182, "trades": 9483, "taker_buy_base": 2453225.0, "taker_buy_quote": 162748.64577 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.06626, "high": 0.06735, "low": 0.0659, "close": 0.06639, "volume": 10197347.0, "close_time": 1760025599999, "quote_volume": 681538.76908, "trades": 10854, "taker_buy_base": 4291813.0, "taker_buy_quote": 286357.78702 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0664, "high": 0.06701, "low": 0.06602, "close": 0.06667, "volume": 4510592.0, "close_time": 1760039999999, "quote_volume": 300387.65769, "trades": 6702, "taker_buy_base": 1643889.0, "taker_buy_quote": 109460.29928 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.06669, "high": 0.06711, "low": 0.06646, "close": 0.06694, "volume": 3451577.0, "close_time": 1760054399999, "quote_volume": 230262.94197, "trades": 4062, "taker_buy_base": 1269434.0, "taker_buy_quote": 84666.78569 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.06693, "high": 0.06846, "low": 0.06677, "close": 0.06792, "volume": 4648159.0, "close_time": 1760068799999, "quote_volume": 314652.32742, "trades": 5756, "taker_buy_base": 1871436.0, "taker_buy_quote": 126696.40889 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.06792, "high": 0.06852, "low": 0.06741, "close": 0.06744, "volume": 6770235.0, "close_time": 1760083199999, "quote_volume": 460178.26017, "trades": 7153, "taker_buy_base": 3524020.0, "taker_buy_quote": 239680.87437 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.06744, "high": 0.06838, "low": 0.0674, "close": 0.06787, "volume": 5684649.0, "close_time": 1760097599999, "quote_volume": 386707.78886, "trades": 6975, "taker_buy_base": 2575721.0, "taker_buy_quote": 175241.70854 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.06787, "high": 0.06866, "low": 0.06422, "close": 0.06496, "volume": 14368382.0, "close_time": 1760111999999, "quote_volume": 951854.4853, "trades": 14659, "taker_buy_base": 5639861.0, "taker_buy_quote": 373162.7399 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.06496, "high": 0.06592, "low": 0.06453, "close": 0.06498, "volume": 16171238.0, "close_time": 1760126399999, "quote_volume": 1055557.32859, "trades": 11709, "taker_buy_base": 10214376.0, "taker_buy_quote": 667117.91067 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.06497, "high": 0.06529, "low": 0.03491, "close": 0.06107, "volume": 111841368.0, "close_time": 1760140799999, "quote_volume": 6327737.5259, "trades": 80065, "taker_buy_base": 62720113.0, "taker_buy_quote": 3532725.46932 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.06112, "high": 0.06313, "low": 0.05809, "close": 0.05851, "volume": 49173233.0, "close_time": 1760155199999, "quote_volume": 2986156.45498, "trades": 28585, "taker_buy_base": 19998789.0, "taker_buy_quote": 1214890.37795 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.05851, "high": 0.05911, "low": 0.05681, "close": 0.05747, "volume": 28229487.0, "close_time": 1760169599999, "quote_volume": 1637080.54116, "trades": 14353, "taker_buy_base": 15343995.0, "taker_buy_quote": 889660.18111 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.05757, "high": 0.06006, "low": 0.0572, "close": 0.05867, "volume": 15569727.0, "close_time": 1760183999999, "quote_volume": 915358.03663, "trades": 18364, "taker_buy_base": 9140727.0, "taker_buy_quote": 537284.22818 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.05866, "high": 0.05907, "low": 0.05813, "close": 0.05869, "volume": 12659905.0, "close_time": 1760198399999, "quote_volume": 741635.27623, "trades": 10144, "taker_buy_base": 7279851.0, "taker_buy_quote": 426525.0357 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.05868, "high": 0.05898, "low": 0.05798, "close": 0.05848, "volume": 15200903.0, "close_time": 1760212799999, "quote_volume": 888380.14073, "trades": 10388, "taker_buy_base": 8233154.0, "taker_buy_quote": 481110.64724 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.05848, "high": 0.05866, "low": 0.056, "close": 0.058, "volume": 29023852.0, "close_time": 1760227199999, "quote_volume": 1668974.44331, "trades": 16519, "taker_buy_base": 14352151.0, "taker_buy_quote": 823706.22337 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.05798, "high": 0.05894, "low": 0.05773, "close": 0.05846, "volume": 9043231.0, "close_time": 1760241599999, "quote_volume": 525633.50217, "trades": 8043, "taker_buy_base": 4491297.0, "taker_buy_quote": 261145.15215 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.05846, "high": 0.05959, "low": 0.05846, "close": 0.05911, "volume": 4582722.0, "close_time": 1760255999999, "quote_volume": 270938.1878, "trades": 5453, "taker_buy_base": 2591953.0, "taker_buy_quote": 153196.0083 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.05911, "high": 0.0594, "low": 0.05821, "close": 0.05848, "volume": 5849136.0, "close_time": 1760270399999, "quote_volume": 344156.1561, "trades": 6801, "taker_buy_base": 3630317.0, "taker_buy_quote": 213464.61562 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.05849, "high": 0.06128, "low": 0.05807, "close": 0.06074, "volume": 10468117.0, "close_time": 1760284799999, "quote_volume": 622244.8743, "trades": 12859, "taker_buy_base": 5103165.0, "taker_buy_quote": 302578.56736 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.06073, "high": 0.06258, "low": 0.0607, "close": 0.06249, "volume": 8458080.0, "close_time": 1760299199999, "quote_volume": 520569.70097, "trades": 12770, "taker_buy_base": 3907900.0, "taker_buy_quote": 240516.63941 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0625, "high": 0.06383, "low": 0.06209, "close": 0.06301, "volume": 8258234.0, "close_time": 1760313599999, "quote_volume": 519802.18032, "trades": 8970, "taker_buy_base": 4196877.0, "taker_buy_quote": 264111.70005 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.06303, "high": 0.06372, "low": 0.06196, "close": 0.06247, "volume": 8231608.0, "close_time": 1760327999999, "quote_volume": 515510.89043, "trades": 11820, "taker_buy_base": 4227073.0, "taker_buy_quote": 264500.3644 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.06248, "high": 0.06363, "low": 0.06219, "close": 0.06293, "volume": 4827682.0, "close_time": 1760342399999, "quote_volume": 303153.82335, "trades": 7679, "taker_buy_base": 2417803.0, "taker_buy_quote": 151689.00484 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.06294, "high": 0.06486, "low": 0.06275, "close": 0.06423, "volume": 13965713.0, "close_time": 1760356799999, "quote_volume": 887203.03731, "trades": 15591, "taker_buy_base": 6704203.0, "taker_buy_quote": 425524.69529 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.06422, "high": 0.06569, "low": 0.06204, "close": 0.06353, "volume": 28000859.0, "close_time": 1760371199999, "quote_volume": 1778076.65376, "trades": 34388, "taker_buy_base": 12444864.0, "taker_buy_quote": 790233.11292 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.06354, "high": 0.06529, "low": 0.06345, "close": 0.0651, "volume": 9680055.0, "close_time": 1760385599999, "quote_volume": 624285.05503, "trades": 14692, "taker_buy_base": 5100901.0, "taker_buy_quote": 328744.61708 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.06509, "high": 0.06569, "low": 0.06494, "close": 0.06533, "volume": 4203371.0, "close_time": 1760399999999, "quote_volume": 274354.91271, "trades": 5854, "taker_buy_base": 2398037.0, "taker_buy_quote": 156505.13833 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.06534, "high": 0.06551, "low": 0.06357, "close": 0.06395, "volume": 6265555.0, "close_time": 1760414399999, "quote_volume": 404003.24378, "trades": 9601, "taker_buy_base": 2796787.0, "taker_buy_quote": 180274.86835 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.06397, "high": 0.06421, "low": 0.05943, "close": 0.06005, "volume": 18998119.0, "close_time": 1760428799999, "quote_volume": 1168989.56359, "trades": 27650, "taker_buy_base": 9282298.0, "taker_buy_quote": 571352.71385 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.06004, "high": 0.06218, "low": 0.05966, "close": 0.06086, "volume": 16993614.0, "close_time": 1760443199999, "quote_volume": 1039071.03555, "trades": 25627, "taker_buy_base": 8536042.0, "taker_buy_quote": 522052.15248 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.06086, "high": 0.06311, "low": 0.05984, "close": 0.06301, "volume": 21902290.0, "close_time": 1760457599999, "quote_volume": 1342364.11734, "trades": 30156, "taker_buy_base": 10699302.0, "taker_buy_quote": 656536.28946 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.06301, "high": 0.06475, "low": 0.06146, "close": 0.06211, "volume": 19208971.0, "close_time": 1760471999999, "quote_volume": 1207570.65899, "trades": 28762, "taker_buy_base": 10579656.0, "taker_buy_quote": 664978.94771 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.06211, "high": 0.06364, "low": 0.06175, "close": 0.06341, "volume": 4855144.0, "close_time": 1760486399999, "quote_volume": 304485.48488, "trades": 6075, "taker_buy_base": 3464376.0, "taker_buy_quote": 217304.12345 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0634, "high": 0.06432, "low": 0.06305, "close": 0.06326, "volume": 7750049.0, "close_time": 1760500799999, "quote_volume": 492873.82304, "trades": 9972, "taker_buy_base": 5016422.0, "taker_buy_quote": 318993.03743 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.06326, "high": 0.06463, "low": 0.06292, "close": 0.06463, "volume": 7287515.0, "close_time": 1760515199999, "quote_volume": 465123.54267, "trades": 7267, "taker_buy_base": 4822792.0, "taker_buy_quote": 307647.22882 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.06462, "high": 0.0649, "low": 0.06128, "close": 0.06166, "volume": 9828722.0, "close_time": 1760529599999, "quote_volume": 617395.65317, "trades": 10261, "taker_buy_base": 4727762.0, "taker_buy_quote": 297415.84327 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.06165, "high": 0.06214, "low": 0.05997, "close": 0.06009, "volume": 11130533.0, "close_time": 1760543999999, "quote_volume": 679686.97073, "trades": 12776, "taker_buy_base": 6436510.0, "taker_buy_quote": 393267.18126 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0601, "high": 0.06062, "low": 0.05855, "close": 0.05972, "volume": 20588476.0, "close_time": 1760558399999, "quote_volume": 1228194.52886, "trades": 13796, "taker_buy_base": 8702338.0, "taker_buy_quote": 520240.9549 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.05973, "high": 0.06012, "low": 0.05894, "close": 0.05991, "volume": 6624372.0, "close_time": 1760572799999, "quote_volume": 394548.89863, "trades": 7799, "taker_buy_base": 4232243.0, "taker_buy_quote": 251962.66575 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.05991, "high": 0.06056, "low": 0.05957, "close": 0.06013, "volume": 3736245.0, "close_time": 1760587199999, "quote_volume": 224373.95124, "trades": 4863, "taker_buy_base": 2461303.0, "taker_buy_quote": 147780.13476 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.06014, "high": 0.0605, "low": 0.0591, "close": 0.05953, "volume": 7133135.0, "close_time": 1760601599999, "quote_volume": 426534.59, "trades": 6529, "taker_buy_base": 4089764.0, "taker_buy_quote": 244493.09367 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.05954, "high": 0.06052, "low": 0.05853, "close": 0.06009, "volume": 9562515.0, "close_time": 1760615999999, "quote_volume": 571708.50989, "trades": 9263, "taker_buy_base": 5195697.0, "taker_buy_quote": 310283.31254 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0601, "high": 0.06036, "low": 0.05877, "close": 0.05908, "volume": 7142641.0, "close_time": 1760630399999, "quote_volume": 425902.81765, "trades": 9127, "taker_buy_base": 4280158.0, "taker_buy_quote": 255141.67474 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.05907, "high": 0.06041, "low": 0.05869, "close": 0.06028, "volume": 12223137.0, "close_time": 1760644799999, "quote_volume": 730843.07001, "trades": 15212, "taker_buy_base": 6255114.0, "taker_buy_quote": 373871.65112 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.06028, "high": 0.06048, "low": 0.0596, "close": 0.0603, "volume": 13298691.0, "close_time": 1760659199999, "quote_volume": 798918.95696, "trades": 10454, "taker_buy_base": 6636172.0, "taker_buy_quote": 398450.38439 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.06029, "high": 0.06039, "low": 0.05956, "close": 0.06032, "volume": 9038925.0, "close_time": 1760673599999, "quote_volume": 542728.18799, "trades": 7302, "taker_buy_base": 5957429.0, "taker_buy_quote": 357696.03967 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.06032, "high": 0.06048, "low": 0.05873, "close": 0.05901, "volume": 19590082.0, "close_time": 1760687999999, "quote_volume": 1165803.48253, "trades": 16748, "taker_buy_base": 11095107.0, "taker_buy_quote": 659612.57769 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.05902, "high": 0.06045, "low": 0.058, "close": 0.06023, "volume": 28018150.0, "close_time": 1760702399999, "quote_volume": 1648105.60999, "trades": 19099, "taker_buy_base": 14183710.0, "taker_buy_quote": 834736.20206 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.06023, "high": 0.06035, "low": 0.05822, "close": 0.05969, "volume": 24180119.0, "close_time": 1760716799999, "quote_volume": 1433692.67856, "trades": 14942, "taker_buy_base": 15901881.0, "taker_buy_quote": 943639.77319 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.05969, "high": 0.06038, "low": 0.05941, "close": 0.05961, "volume": 7184231.0, "close_time": 1760731199999, "quote_volume": 430622.91721, "trades": 7592, "taker_buy_base": 3917684.0, "taker_buy_quote": 234866.71488 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.05961, "high": 0.05979, "low": 0.05846, "close": 0.05883, "volume": 6470764.0, "close_time": 1760745599999, "quote_volume": 382666.50663, "trades": 5440, "taker_buy_base": 3265542.0, "taker_buy_quote": 193083.34969 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.05885, "high": 0.05934, "low": 0.0587, "close": 0.05888, "volume": 2399644.0, "close_time": 1760759999999, "quote_volume": 141514.65545, "trades": 3327, "taker_buy_base": 1119817.0, "taker_buy_quote": 66022.40666 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.05889, "high": 0.05992, "low": 0.05844, "close": 0.05933, "volume": 8989758.0, "close_time": 1760774399999, "quote_volume": 532131.94794, "trades": 5583, "taker_buy_base": 6317490.0, "taker_buy_quote": 374322.13673 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.05932, "high": 0.05949, "low": 0.05904, "close": 0.05932, "volume": 1488345.0, "close_time": 1760788799999, "quote_volume": 88203.35951, "trades": 2196, "taker_buy_base": 781666.0, "taker_buy_quote": 46318.8398 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.05933, "high": 0.05935, "low": 0.05875, "close": 0.05891, "volume": 2414564.0, "close_time": 1760803199999, "quote_volume": 142539.59145, "trades": 2217, "taker_buy_base": 1345674.0, "taker_buy_quote": 79449.42637 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.05893, "high": 0.05906, "low": 0.05844, "close": 0.05902, "volume": 1868548.0, "close_time": 1760817599999, "quote_volume": 109706.44584, "trades": 2024, "taker_buy_base": 1172438.0, "taker_buy_quote": 68834.56946 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.05902, "high": 0.05917, "low": 0.05882, "close": 0.0591, "volume": 1132974.0, "close_time": 1760831999999, "quote_volume": 66841.37254, "trades": 1296, "taker_buy_base": 564236.0, "taker_buy_quote": 33286.57066 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.05909, "high": 0.05915, "low": 0.05836, "close": 0.05885, "volume": 7888797.0, "close_time": 1760846399999, "quote_volume": 462794.45929, "trades": 3356, "taker_buy_base": 4752216.0, "taker_buy_quote": 278712.64164 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.05885, "high": 0.05911, "low": 0.05831, "close": 0.05855, "volume": 3726928.0, "close_time": 1760860799999, "quote_volume": 218567.99699, "trades": 2396, "taker_buy_base": 2062318.0, "taker_buy_quote": 120965.88803 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.05856, "high": 0.05988, "low": 0.05856, "close": 0.05929, "volume": 11172075.0, "close_time": 1760875199999, "quote_volume": 661676.21881, "trades": 7897, "taker_buy_base": 6066283.0, "taker_buy_quote": 359271.98776 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.05929, "high": 0.05999, "low": 0.05909, "close": 0.05931, "volume": 6719517.0, "close_time": 1760889599999, "quote_volume": 399850.16419, "trades": 4978, "taker_buy_base": 2887058.0, "taker_buy_quote": 171835.83084 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.05931, "high": 0.05959, "low": 0.05887, "close": 0.05923, "volume": 4357666.0, "close_time": 1760903999999, "quote_volume": 258031.96486, "trades": 2730, "taker_buy_base": 2400458.0, "taker_buy_quote": 142153.86178 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.05922, "high": 0.05953, "low": 0.05832, "close": 0.05873, "volume": 12076437.0, "close_time": 1760918399999, "quote_volume": 711637.92775, "trades": 4932, "taker_buy_base": 4823638.0, "taker_buy_quote": 284710.47506 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.05872, "high": 0.05947, "low": 0.05833, "close": 0.05932, "volume": 6682943.0, "close_time": 1760932799999, "quote_volume": 391997.85491, "trades": 5452, "taker_buy_base": 4240329.0, "taker_buy_quote": 248727.05783 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.05932, "high": 0.05999, "low": 0.05916, "close": 0.05935, "volume": 7869972.0, "close_time": 1760947199999, "quote_volume": 467478.98066, "trades": 5310, "taker_buy_base": 3289361.0, "taker_buy_quote": 195465.10417 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.05936, "high": 0.05956, "low": 0.05856, "close": 0.05882, "volume": 6767682.0, "close_time": 1760961599999, "quote_volume": 399607.22059, "trades": 4610, "taker_buy_base": 2596440.0, "taker_buy_quote": 153229.83716 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.05881, "high": 0.05934, "low": 0.05861, "close": 0.05888, "volume": 3699077.0, "close_time": 1760975999999, "quote_volume": 217831.83696, "trades": 2739, "taker_buy_base": 2076408.0, "taker_buy_quote": 122206.84357 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.05887, "high": 0.05888, "low": 0.058, "close": 0.05853, "volume": 8685490.0, "close_time": 1760990399999, "quote_volume": 507223.86735, "trades": 6504, "taker_buy_base": 5547021.0, "taker_buy_quote": 324079.39436 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.05852, "high": 0.05889, "low": 0.05811, "close": 0.05834, "volume": 2887694.0, "close_time": 1761004799999, "quote_volume": 168788.24625, "trades": 1782, "taker_buy_base": 1304908.0, "taker_buy_quote": 76286.5825 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0583, "high": 0.05845, "low": 0.05803, "close": 0.05823, "volume": 2485310.0, "close_time": 1761019199999, "quote_volume": 144822.59726, "trades": 2003, "taker_buy_base": 1819830.0, "taker_buy_quote": 106040.24034 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.05822, "high": 0.06103, "low": 0.058, "close": 0.06062, "volume": 15338735.0, "close_time": 1761033599999, "quote_volume": 908223.07729, "trades": 11026, "taker_buy_base": 9513162.0, "taker_buy_quote": 562411.60964 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.06052, "high": 0.06223, "low": 0.05989, "close": 0.0604, "volume": 33691818.0, "close_time": 1761047999999, "quote_volume": 2054317.83465, "trades": 20345, "taker_buy_base": 17527683.0, "taker_buy_quote": 1069756.75067 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0604, "high": 0.0614, "low": 0.05913, "close": 0.06138, "volume": 13957273.0, "close_time": 1761062399999, "quote_volume": 840695.05005, "trades": 8889, "taker_buy_base": 6192581.0, "taker_buy_quote": 373352.74978 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.06138, "high": 0.06177, "low": 0.05964, "close": 0.05964, "volume": 11095071.0, "close_time": 1761076799999, "quote_volume": 675567.03599, "trades": 4517, "taker_buy_base": 4444593.0, "taker_buy_quote": 271030.72272 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.05964, "high": 0.05973, "low": 0.05785, "close": 0.05804, "volume": 11754150.0, "close_time": 1761091199999, "quote_volume": 686145.23787, "trades": 4056, "taker_buy_base": 4749050.0, "taker_buy_quote": 277849.74893 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.05805, "high": 0.05838, "low": 0.05751, "close": 0.0578, "volume": 16256067.0, "close_time": 1761105599999, "quote_volume": 942475.20583, "trades": 5155, "taker_buy_base": 10927291.0, "taker_buy_quote": 633876.93902 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.05782, "high": 0.0585, "low": 0.05772, "close": 0.05843, "volume": 5539855.0, "close_time": 1761119999999, "quote_volume": 321658.81876, "trades": 2394, "taker_buy_base": 3597481.0, "taker_buy_quote": 208807.94928 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.05842, "high": 0.059, "low": 0.05777, "close": 0.05817, "volume": 6186534.0, "close_time": 1761134399999, "quote_volume": 361767.32828, "trades": 3002, "taker_buy_base": 3532123.0, "taker_buy_quote": 206465.63417 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.05817, "high": 0.05984, "low": 0.05715, "close": 0.05882, "volume": 18016702.0, "close_time": 1761148799999, "quote_volume": 1049547.89352, "trades": 6797, "taker_buy_base": 10539788.0, "taker_buy_quote": 614760.57424 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.05879, "high": 0.0593, "low": 0.05803, "close": 0.05858, "volume": 18406493.0, "close_time": 1761163199999, "quote_volume": 1080863.32385, "trades": 5411, "taker_buy_base": 12718720.0, "taker_buy_quote": 746745.90579 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.05858, "high": 0.05861, "low": 0.05772, "close": 0.05804, "volume": 6999855.0, "close_time": 1761177599999, "quote_volume": 407109.08427, "trades": 3524, "taker_buy_base": 3317649.0, "taker_buy_quote": 193016.75229 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.05803, "high": 0.05819, "low": 0.05789, "close": 0.05796, "volume": 1852802.0, "close_time": 1761191999999, "quote_volume": 107557.87686, "trades": 1993, "taker_buy_base": 900525.0, "taker_buy_quote": 52265.75631 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.05795, "high": 0.05929, "low": 0.0579, "close": 0.05879, "volume": 4267100.0, "close_time": 1761206399999, "quote_volume": 250397.57149, "trades": 3947, "taker_buy_base": 2290676.0, "taker_buy_quote": 134274.63706 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0588, "high": 0.05991, "low": 0.0587, "close": 0.05945, "volume": 9348211.0, "close_time": 1761220799999, "quote_volume": 555633.89425, "trades": 3835, "taker_buy_base": 3907974.0, "taker_buy_quote": 231967.69566 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.05945, "high": 0.05988, "low": 0.05914, "close": 0.05952, "volume": 2676934.0, "close_time": 1761235199999, "quote_volume": 159393.84989, "trades": 3205, "taker_buy_base": 1268533.0, "taker_buy_quote": 75528.52285 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.05953, "high": 0.06058, "low": 0.05951, "close": 0.05952, "volume": 6608103.0, "close_time": 1761249599999, "quote_volume": 397091.39779, "trades": 5219, "taker_buy_base": 2964897.0, "taker_buy_quote": 178163.56115 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.05951, "high": 0.05951, "low": 0.05841, "close": 0.05857, "volume": 4752004.0, "close_time": 1761263999999, "quote_volume": 279869.74627, "trades": 3494, "taker_buy_base": 1799117.0, "taker_buy_quote": 105852.93702 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.05858, "high": 0.05959, "low": 0.05852, "close": 0.0594, "volume": 3809058.0, "close_time": 1761278399999, "quote_volume": 224883.11407, "trades": 2865, "taker_buy_base": 2330931.0, "taker_buy_quote": 137610.33408 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0594, "high": 0.05988, "low": 0.0592, "close": 0.0594, "volume": 2665333.0, "close_time": 1761292799999, "quote_volume": 158926.0287, "trades": 2632, "taker_buy_base": 1616921.0, "taker_buy_quote": 96397.11579 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.05941, "high": 0.05982, "low": 0.05887, "close": 0.05924, "volume": 3947998.0, "close_time": 1761307199999, "quote_volume": 233954.29684, "trades": 3396, "taker_buy_base": 2724090.0, "taker_buy_quote": 161474.28858 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.05925, "high": 0.06025, "low": 0.05783, "close": 0.05821, "volume": 11737671.0, "close_time": 1761321599999, "quote_volume": 689976.5956, "trades": 6466, "taker_buy_base": 6371156.0, "taker_buy_quote": 374077.06353 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.05821, "high": 0.05824, "low": 0.05726, "close": 0.05788, "volume": 9968502.0, "close_time": 1761335999999, "quote_volume": 576167.38826, "trades": 5173, "taker_buy_base": 3292415.0, "taker_buy_quote": 190118.88316 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.05788, "high": 0.05825, "low": 0.05784, "close": 0.05791, "volume": 2605314.0, "close_time": 1761350399999, "quote_volume": 151249.777, "trades": 1491, "taker_buy_base": 1282880.0, "taker_buy_quote": 74492.91987 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.05789, "high": 0.05827, "low": 0.05781, "close": 0.05814, "volume": 3374925.0, "close_time": 1761364799999, "quote_volume": 195938.96501, "trades": 1875, "taker_buy_base": 1800130.0, "taker_buy_quote": 104465.94591 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.05817, "high": 0.05819, "low": 0.05756, "close": 0.05777, "volume": 3236019.0, "close_time": 1761379199999, "quote_volume": 187113.65228, "trades": 1646, "taker_buy_base": 2002022.0, "taker_buy_quote": 115803.67567 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.05776, "high": 0.05807, "low": 0.05775, "close": 0.05797, "volume": 2265486.0, "close_time": 1761393599999, "quote_volume": 131267.82479, "trades": 1059, "taker_buy_base": 698165.0, "taker_buy_quote": 40458.91924 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.05796, "high": 0.0585, "low": 0.05787, "close": 0.05823, "volume": 2964075.0, "close_time": 1761407999999, "quote_volume": 172581.2694, "trades": 1203, "taker_buy_base": 1418992.0, "taker_buy_quote": 82568.42332 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.05822, "high": 0.05874, "low": 0.05822, "close": 0.0583, "volume": 1820841.0, "close_time": 1761422399999, "quote_volume": 106515.80203, "trades": 1353, "taker_buy_base": 1038049.0, "taker_buy_quote": 60715.73071 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.05831, "high": 0.05838, "low": 0.05736, "close": 0.05761, "volume": 6679867.0, "close_time": 1761436799999, "quote_volume": 384773.77049, "trades": 2479, "taker_buy_base": 4341195.0, "taker_buy_quote": 250044.53552 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0576, "high": 0.05819, "low": 0.05746, "close": 0.05769, "volume": 3514880.0, "close_time": 1761451199999, "quote_volume": 203468.50338, "trades": 1358, "taker_buy_base": 1368789.0, "taker_buy_quote": 79206.91115 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.05769, "high": 0.05794, "low": 0.05755, "close": 0.05767, "volume": 1463406.0, "close_time": 1761465599999, "quote_volume": 84432.87364, "trades": 1148, "taker_buy_base": 873241.0, "taker_buy_quote": 50370.06218 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.05773, "high": 0.05886, "low": 0.05713, "close": 0.05844, "volume": 11836203.0, "close_time": 1761479999999, "quote_volume": 683646.77031, "trades": 3839, "taker_buy_base": 7715125.0, "taker_buy_quote": 445251.9192 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.05844, "high": 0.05914, "low": 0.05844, "close": 0.05896, "volume": 4775448.0, "close_time": 1761494399999, "quote_volume": 280606.04819, "trades": 3771, "taker_buy_base": 3075281.0, "taker_buy_quote": 180692.27595 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.05896, "high": 0.05957, "low": 0.05864, "close": 0.05941, "volume": 3049318.0, "close_time": 1761508799999, "quote_volume": 180606.68253, "trades": 1919, "taker_buy_base": 1342577.0, "taker_buy_quote": 79547.32654 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.05939, "high": 0.05992, "low": 0.05903, "close": 0.05916, "volume": 2523898.0, "close_time": 1761523199999, "quote_volume": 149863.65948, "trades": 2190, "taker_buy_base": 1220916.0, "taker_buy_quote": 72511.84893 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.05918, "high": 0.0605, "low": 0.05912, "close": 0.05982, "volume": 8140839.0, "close_time": 1761537599999, "quote_volume": 486972.62794, "trades": 3389, "taker_buy_base": 3818784.0, "taker_buy_quote": 228422.07695 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.05985, "high": 0.06036, "low": 0.05936, "close": 0.05962, "volume": 4620163.0, "close_time": 1761551999999, "quote_volume": 276992.0943, "trades": 2207, "taker_buy_base": 1344075.0, "taker_buy_quote": 80560.09794 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.05963, "high": 0.06064, "low": 0.0589, "close": 0.05896, "volume": 6554866.0, "close_time": 1761566399999, "quote_volume": 392473.57125, "trades": 4400, "taker_buy_base": 2878233.0, "taker_buy_quote": 172265.77057 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.05898, "high": 0.05898, "low": 0.0581, "close": 0.05829, "volume": 3239846.0, "close_time": 1761580799999, "quote_volume": 189637.35627, "trades": 2723, "taker_buy_base": 1580342.0, "taker_buy_quote": 92529.06833 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0583, "high": 0.05904, "low": 0.0583, "close": 0.05871, "volume": 3231232.0, "close_time": 1761595199999, "quote_volume": 189859.33648, "trades": 2302, "taker_buy_base": 1564564.0, "taker_buy_quote": 91905.25944 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.05871, "high": 0.05924, "low": 0.05849, "close": 0.0591, "volume": 5181817.0, "close_time": 1761609599999, "quote_volume": 304914.69273, "trades": 2983, "taker_buy_base": 2601399.0, "taker_buy_quote": 152984.45481 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0591, "high": 0.06032, "low": 0.0591, "close": 0.05936, "volume": 10004199.0, "close_time": 1761623999999, "quote_volume": 597135.23063, "trades": 5786, "taker_buy_base": 3835589.0, "taker_buy_quote": 228912.47945 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.05936, "high": 0.05974, "low": 0.05887, "close": 0.05888, "volume": 3748867.0, "close_time": 1761638399999, "quote_volume": 222436.11428, "trades": 4060, "taker_buy_base": 1957229.0, "taker_buy_quote": 116136.98768 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.05888, "high": 0.05942, "low": 0.05852, "close": 0.05879, "volume": 6524100.0, "close_time": 1761652799999, "quote_volume": 384883.81094, "trades": 4161, "taker_buy_base": 2781807.0, "taker_buy_quote": 164062.52207 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.05879, "high": 0.05951, "low": 0.05835, "close": 0.05892, "volume": 3382854.0, "close_time": 1761667199999, "quote_volume": 199607.32659, "trades": 4713, "taker_buy_base": 1730721.0, "taker_buy_quote": 102093.37353 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.05889, "high": 0.05901, "low": 0.05815, "close": 0.05835, "volume": 5119592.0, "close_time": 1761681599999, "quote_volume": 299764.164, "trades": 4780, "taker_buy_base": 3455954.0, "taker_buy_quote": 202240.67105 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.05834, "high": 0.05879, "low": 0.05781, "close": 0.05833, "volume": 6403313.0, "close_time": 1761695999999, "quote_volume": 373186.54633, "trades": 5758, "taker_buy_base": 3800143.0, "taker_buy_quote": 221423.93073 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.05833, "high": 0.05858, "low": 0.05824, "close": 0.05827, "volume": 1492440.0, "close_time": 1761710399999, "quote_volume": 87105.61345, "trades": 1584, "taker_buy_base": 936928.0, "taker_buy_quote": 54675.08143 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.05827, "high": 0.05852, "low": 0.05823, "close": 0.05828, "volume": 1459814.0, "close_time": 1761724799999, "quote_volume": 85162.90923, "trades": 1342, "taker_buy_base": 899842.0, "taker_buy_quote": 52492.79727 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.05827, "high": 0.05858, "low": 0.0581, "close": 0.05847, "volume": 1357253.0, "close_time": 1761739199999, "quote_volume": 79155.21421, "trades": 1427, "taker_buy_base": 742215.0, "taker_buy_quote": 43298.61178 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.05847, "high": 0.05863, "low": 0.05795, "close": 0.05841, "volume": 4185005.0, "close_time": 1761753599999, "quote_volume": 243978.18845, "trades": 2780, "taker_buy_base": 2344889.0, "taker_buy_quote": 136720.30839 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.05842, "high": 0.05898, "low": 0.05708, "close": 0.05874, "volume": 12068070.0, "close_time": 1761767999999, "quote_volume": 701830.73163, "trades": 6720, "taker_buy_base": 4239107.0, "taker_buy_quote": 246190.61187 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.05876, "high": 0.05955, "low": 0.05851, "close": 0.05866, "volume": 3612784.0, "close_time": 1761782399999, "quote_volume": 213601.21807, "trades": 2619, "taker_buy_base": 1978788.0, "taker_buy_quote": 116979.82199 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.05867, "high": 0.06039, "low": 0.05858, "close": 0.06035, "volume": 4906731.0, "close_time": 1761796799999, "quote_volume": 292821.90911, "trades": 2484, "taker_buy_base": 3086698.0, "taker_buy_quote": 184265.53955 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.06036, "high": 0.06069, "low": 0.05859, "close": 0.05986, "volume": 7609905.0, "close_time": 1761811199999, "quote_volume": 453014.39964, "trades": 4446, "taker_buy_base": 4168546.0, "taker_buy_quote": 248227.65722 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.05987, "high": 0.05987, "low": 0.05747, "close": 0.05762, "volume": 5811905.0, "close_time": 1761825599999, "quote_volume": 339525.20698, "trades": 4041, "taker_buy_base": 3398295.0, "taker_buy_quote": 198606.30503 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.05762, "high": 0.05796, "low": 0.05656, "close": 0.0572, "volume": 16655000.0, "close_time": 1761839999999, "quote_volume": 956239.36317, "trades": 5683, "taker_buy_base": 10412493.0, "taker_buy_quote": 597903.56176 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.05721, "high": 0.05777, "low": 0.0562, "close": 0.05646, "volume": 11457988.0, "close_time": 1761854399999, "quote_volume": 653738.13683, "trades": 5454, "taker_buy_base": 6992854.0, "taker_buy_quote": 399221.43635 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.05643, "high": 0.05761, "low": 0.05627, "close": 0.05755, "volume": 3291109.0, "close_time": 1761868799999, "quote_volume": 187664.28805, "trades": 2312, "taker_buy_base": 1585790.0, "taker_buy_quote": 90376.44675 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.05754, "high": 0.05768, "low": 0.05727, "close": 0.05729, "volume": 2594974.0, "close_time": 1761883199999, "quote_volume": 149362.45594, "trades": 2087, "taker_buy_base": 1643341.0, "taker_buy_quote": 94630.19156 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0573, "high": 0.05757, "low": 0.05596, "close": 0.05673, "volume": 10596940.0, "close_time": 1761897599999, "quote_volume": 599635.49386, "trades": 3804, "taker_buy_base": 3743298.0, "taker_buy_quote": 212199.32308 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.05669, "high": 0.05682, "low": 0.05547, "close": 0.0566, "volume": 16916003.0, "close_time": 1761911999999, "quote_volume": 947638.1938, "trades": 5585, "taker_buy_base": 9365234.0, "taker_buy_quote": 524852.44545 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.05661, "high": 0.0576, "low": 0.05644, "close": 0.05736, "volume": 8170159.0, "close_time": 1761926399999, "quote_volume": 465681.20753, "trades": 6190, "taker_buy_base": 3410337.0, "taker_buy_quote": 194454.24116 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.05736, "high": 0.0576, "low": 0.05558, "close": 0.05742, "volume": 6640686.0, "close_time": 1761940799999, "quote_volume": 375375.6293, "trades": 6366, "taker_buy_base": 3475586.0, "taker_buy_quote": 196100.39106 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.05741, "high": 0.05743, "low": 0.05588, "close": 0.05598, "volume": 6216681.0, "close_time": 1761955199999, "quote_volume": 351122.70572, "trades": 4926, "taker_buy_base": 2355243.0, "taker_buy_quote": 132694.17524 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05599, "high": 0.05652, "low": 0.05595, "close": 0.05646, "volume": 1782924.0, "close_time": 1761969599999, "quote_volume": 100091.9715, "trades": 1474, "taker_buy_base": 1097328.0, "taker_buy_quote": 61602.63787 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.05646, "high": 0.05652, "low": 0.05567, "close": 0.05594, "volume": 5740255.0, "close_time": 1761983999999, "quote_volume": 321466.20502, "trades": 3279, "taker_buy_base": 2345823.0, "taker_buy_quote": 131299.05986 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.05594, "high": 0.05614, "low": 0.05572, "close": 0.05603, "volume": 2470199.0, "close_time": 1761998399999, "quote_volume": 138042.73708, "trades": 2391, "taker_buy_base": 1205238.0, "taker_buy_quote": 67353.78888 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.05603, "high": 0.05621, "low": 0.05567, "close": 0.05594, "volume": 2989387.0, "close_time": 1762012799999, "quote_volume": 167221.60673, "trades": 2622, "taker_buy_base": 1504209.0, "taker_buy_quote": 84118.08147 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.05595, "high": 0.05602, "low": 0.05579, "close": 0.05589, "volume": 1873864.0, "close_time": 1762027199999, "quote_volume": 104827.61852, "trades": 1313, "taker_buy_base": 1212185.0, "taker_buy_quote": 67822.62591 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.05589, "high": 0.056, "low": 0.05562, "close": 0.05598, "volume": 4164591.0, "close_time": 1762041599999, "quote_volume": 232970.13627, "trades": 1290, "taker_buy_base": 3444546.0, "taker_buy_quote": 192693.05414 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05597, "high": 0.056, "low": 0.05548, "close": 0.05574, "volume": 4194440.0, "close_time": 1762055999999, "quote_volume": 234400.71453, "trades": 1631, "taker_buy_base": 3117718.0, "taker_buy_quote": 174253.41975 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.05572, "high": 0.05634, "low": 0.05571, "close": 0.05615, "volume": 2365629.0, "close_time": 1762070399999, "quote_volume": 132687.40453, "trades": 1618, "taker_buy_base": 1436818.0, "taker_buy_quote": 80523.00573 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.05615, "high": 0.05632, "low": 0.05548, "close": 0.05627, "volume": 4865922.0, "close_time": 1762084799999, "quote_volume": 270982.04594, "trades": 2887, "taker_buy_base": 3087242.0, "taker_buy_quote": 171793.54735 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.05628, "high": 0.0563, "low": 0.05525, "close": 0.0554, "volume": 5192582.0, "close_time": 1762099199999, "quote_volume": 288732.43298, "trades": 3743, "taker_buy_base": 3222368.0, "taker_buy_quote": 179011.33694 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.05539, "high": 0.05563, "low": 0.05522, "close": 0.05539, "volume": 3093372.0, "close_time": 1762113599999, "quote_volume": 171297.66664, "trades": 2797, "taker_buy_base": 2195121.0, "taker_buy_quote": 121553.64637 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.05539, "high": 0.05596, "low": 0.05535, "close": 0.05595, "volume": 1571730.0, "close_time": 1762127999999, "quote_volume": 87435.60069, "trades": 1577, "taker_buy_base": 572025.0, "taker_buy_quote": 31810.1591 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.05596, "high": 0.05624, "low": 0.0548, "close": 0.05538, "volume": 9138883.0, "close_time": 1762142399999, "quote_volume": 505600.60781, "trades": 6838, "taker_buy_base": 4318101.0, "taker_buy_quote": 238721.58262 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.05539, "high": 0.05563, "low": 0.05459, "close": 0.05492, "volume": 12546055.0, "close_time": 1762156799999, "quote_volume": 691852.20354, "trades": 5225, "taker_buy_base": 4344929.0, "taker_buy_quote": 239230.29567 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05491, "high": 0.05501, "low": 0.05398, "close": 0.05422, "volume": 10009369.0, "close_time": 1762171199999, "quote_volume": 544351.92281, "trades": 5975, "taker_buy_base": 6421288.0, "taker_buy_quote": 349138.90343 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.05421, "high": 0.05519, "low": 0.05251, "close": 0.05297, "volume": 26730273.0, "close_time": 1762185599999, "quote_volume": 1438290.34383, "trades": 14463, "taker_buy_base": 12593874.0, "taker_buy_quote": 678392.64009 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.05297, "high": 0.05553, "low": 0.05286, "close": 0.05423, "volume": 14740005.0, "close_time": 1762199999999, "quote_volume": 805060.69387, "trades": 10203, "taker_buy_base": 8136488.0, "taker_buy_quote": 443884.53838 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.05423, "high": 0.05451, "low": 0.05327, "close": 0.0539, "volume": 7652840.0, "close_time": 1762214399999, "quote_volume": 413030.18989, "trades": 5232, "taker_buy_base": 3986191.0, "taker_buy_quote": 215092.66079 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05392, "high": 0.05451, "low": 0.05367, "close": 0.05423, "volume": 5817619.0, "close_time": 1762228799999, "quote_volume": 314301.10721, "trades": 2896, "taker_buy_base": 3353988.0, "taker_buy_quote": 181073.16679 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05424, "high": 0.05436, "low": 0.05142, "close": 0.05171, "volume": 31648863.0, "close_time": 1762243199999, "quote_volume": 1673407.77582, "trades": 10456, "taker_buy_base": 19653401.0, "taker_buy_quote": 1040108.66682 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05172, "high": 0.05207, "low": 0.05091, "close": 0.05097, "volume": 8990355.0, "close_time": 1762257599999, "quote_volume": 461394.08717, "trades": 7197, "taker_buy_base": 5465976.0, "taker_buy_quote": 280438.72664 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05096, "high": 0.0533, "low": 0.05085, "close": 0.05281, "volume": 14466396.0, "close_time": 1762271999999, "quote_volume": 752392.8321, "trades": 9696, "taker_buy_base": 7747020.0, "taker_buy_quote": 402427.33006 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0528, "high": 0.05327, "low": 0.05109, "close": 0.05194, "volume": 20706837.0, "close_time": 1762286399999, "quote_volume": 1081254.31844, "trades": 15612, "taker_buy_base": 11738667.0, "taker_buy_quote": 612427.88016 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05194, "high": 0.05327, "low": 0.05029, "close": 0.05302, "volume": 25736700.0, "close_time": 1762300799999, "quote_volume": 1339835.60334, "trades": 18456, "taker_buy_base": 14399079.0, "taker_buy_quote": 749043.79389 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05302, "high": 0.05342, "low": 0.05154, "close": 0.05307, "volume": 16213470.0, "close_time": 1762315199999, "quote_volume": 853458.88892, "trades": 10175, "taker_buy_base": 11011763.0, "taker_buy_quote": 579462.92626 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.05307, "high": 0.05379, "low": 0.05154, "close": 0.05166, "volume": 17590029.0, "close_time": 1762329599999, "quote_volume": 931777.35958, "trades": 6751, "taker_buy_base": 6763620.0, "taker_buy_quote": 358155.09379 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.05167, "high": 0.05191, "low": 0.05114, "close": 0.05134, "volume": 9193301.0, "close_time": 1762343999999, "quote_volume": 473697.50759, "trades": 4946, "taker_buy_base": 5500276.0, "taker_buy_quote": 283481.24762 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.05132, "high": 0.05228, "low": 0.05031, "close": 0.05204, "volume": 19458614.0, "close_time": 1762358399999, "quote_volume": 1000429.83342, "trades": 4845, "taker_buy_base": 9199593.0, "taker_buy_quote": 472954.39455 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.05205, "high": 0.0525, "low": 0.0516, "close": 0.05227, "volume": 5453323.0, "close_time": 1762372799999, "quote_volume": 284470.76232, "trades": 2634, "taker_buy_base": 2232502.0, "taker_buy_quote": 116239.39526 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.05227, "high": 0.05253, "low": 0.05164, "close": 0.05165, "volume": 5180098.0, "close_time": 1762387199999, "quote_volume": 269609.42405, "trades": 1893, "taker_buy_base": 1667305.0, "taker_buy_quote": 86792.25603 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05162, "high": 0.05308, "low": 0.05155, "close": 0.05171, "volume": 8831723.0, "close_time": 1762401599999, "quote_volume": 459417.14096, "trades": 4101, "taker_buy_base": 3885335.0, "taker_buy_quote": 202304.08524 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.05172, "high": 0.0519, "low": 0.05082, "close": 0.05091, "volume": 6274188.0, "close_time": 1762415999999, "quote_volume": 322138.45045, "trades": 2191, "taker_buy_base": 2808995.0, "taker_buy_quote": 144010.25918 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.05088, "high": 0.05137, "low": 0.05088, "close": 0.05116, "volume": 3545729.0, "close_time": 1762430399999, "quote_volume": 181304.75934, "trades": 1968, "taker_buy_base": 1731195.0, "taker_buy_quote": 88532.22025 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.05117, "high": 0.05194, "low": 0.05041, "close": 0.05046, "volume": 8879495.0, "close_time": 1762444799999, "quote_volume": 455490.8519, "trades": 3907, "taker_buy_base": 5278093.0, "taker_buy_quote": 270652.78938 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.05047, "high": 0.05065, "low": 0.05, "close": 0.05016, "volume": 7899046.0, "close_time": 1762459199999, "quote_volume": 396535.86811, "trades": 2856, "taker_buy_base": 3209139.0, "taker_buy_quote": 161253.3789 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.05017, "high": 0.05079, "low": 0.04975, "close": 0.05004, "volume": 7182615.0, "close_time": 1762473599999, "quote_volume": 360835.26134, "trades": 3179, "taker_buy_base": 3121281.0, "taker_buy_quote": 156906.04491 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.05005, "high": 0.05077, "low": 0.04974, "close": 0.05046, "volume": 6914509.0, "close_time": 1762487999999, "quote_volume": 347638.5263, "trades": 5760, "taker_buy_base": 2899566.0, "taker_buy_quote": 145810.24973 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.05047, "high": 0.051, "low": 0.05003, "close": 0.05097, "volume": 4900033.0, "close_time": 1762502399999, "quote_volume": 246686.70349, "trades": 3599, "taker_buy_base": 2360699.0, "taker_buy_quote": 118838.12517 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.05097, "high": 0.05116, "low": 0.04982, "close": 0.05021, "volume": 9636904.0, "close_time": 1762516799999, "quote_volume": 485970.85247, "trades": 5976, "taker_buy_base": 3600975.0, "taker_buy_quote": 181400.9394 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.05021, "high": 0.05199, "low": 0.0494, "close": 0.05189, "volume": 18170605.0, "close_time": 1762531199999, "quote_volume": 916328.46296, "trades": 10001, "taker_buy_base": 12132519.0, "taker_buy_quote": 610890.3856 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.05189, "high": 0.05519, "low": 0.05151, "close": 0.0549, "volume": 17285558.0, "close_time": 1762545599999, "quote_volume": 926846.98501, "trades": 14674, "taker_buy_base": 7787947.0, "taker_buy_quote": 416262.00413 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.05491, "high": 0.05601, "low": 0.05438, "close": 0.05531, "volume": 8986986.0, "close_time": 1762559999999, "quote_volume": 496424.84781, "trades": 8098, "taker_buy_base": 4395975.0, "taker_buy_quote": 242378.70881 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.05532, "high": 0.05631, "low": 0.05478, "close": 0.05488, "volume": 8852125.0, "close_time": 1762574399999, "quote_volume": 489897.39562, "trades": 9209, "taker_buy_base": 4691512.0, "taker_buy_quote": 259394.47982 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05489, "high": 0.05536, "low": 0.05329, "close": 0.05394, "volume": 6610255.0, "close_time": 1762588799999, "quote_volume": 358400.41212, "trades": 8002, "taker_buy_base": 3710644.0, "taker_buy_quote": 201080.03876 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.05395, "high": 0.05411, "low": 0.05286, "close": 0.05295, "volume": 5672747.0, "close_time": 1762603199999, "quote_volume": 303362.98351, "trades": 6068, "taker_buy_base": 2956483.0, "taker_buy_quote": 158134.25536 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05294, "high": 0.05304, "low": 0.05104, "close": 0.05123, "volume": 6176104.0, "close_time": 1762617599999, "quote_volume": 322529.66919, "trades": 7668, "taker_buy_base": 3234427.0, "taker_buy_quote": 168841.82984 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.05122, "high": 0.05141, "low": 0.05074, "close": 0.05086, "volume": 9271726.0, "close_time": 1762631999999, "quote_volume": 473318.25435, "trades": 6877, "taker_buy_base": 6059318.0, "taker_buy_quote": 309377.64246 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.05085, "high": 0.05154, "low": 0.05081, "close": 0.05142, "volume": 5071841.0, "close_time": 1762646399999, "quote_volume": 259723.67312, "trades": 3793, "taker_buy_base": 2812554.0, "taker_buy_quote": 144000.62005 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05141, "high": 0.05199, "low": 0.05132, "close": 0.05164, "volume": 4591208.0, "close_time": 1762660799999, "quote_volume": 236935.11755, "trades": 3184, "taker_buy_base": 2151097.0, "taker_buy_quote": 110992.85249 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.05161, "high": 0.05242, "low": 0.05161, "close": 0.05234, "volume": 2754751.0, "close_time": 1762675199999, "quote_volume": 143323.69574, "trades": 2917, "taker_buy_base": 1306137.0, "taker_buy_quote": 67892.94404 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.05233, "high": 0.05289, "low": 0.05202, "close": 0.05262, "volume": 2980117.0, "close_time": 1762689599999, "quote_volume": 156247.92144, "trades": 3086, "taker_buy_base": 1681128.0, "taker_buy_quote": 88137.48996 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.05262, "high": 0.05422, "low": 0.0526, "close": 0.05418, "volume": 8895135.0, "close_time": 1762703999999, "quote_volume": 475864.40354, "trades": 7729, "taker_buy_base": 3958505.0, "taker_buy_quote": 211844.87364 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.05416, "high": 0.0551, "low": 0.05399, "close": 0.0548, "volume": 4902798.0, "close_time": 1762718399999, "quote_volume": 266952.73243, "trades": 5462, "taker_buy_base": 2633043.0, "taker_buy_quote": 143347.25111 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0548, "high": 0.05488, "low": 0.054, "close": 0.05462, "volume": 3079397.0, "close_time": 1762732799999, "quote_volume": 167466.34252, "trades": 3215, "taker_buy_base": 2112451.0, "taker_buy_quote": 114871.84304 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05462, "high": 0.05538, "low": 0.05438, "close": 0.05494, "volume": 4208076.0, "close_time": 1762747199999, "quote_volume": 231361.88286, "trades": 4790, "taker_buy_base": 2582956.0, "taker_buy_quote": 142002.77944 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05495, "high": 0.0562, "low": 0.05458, "close": 0.05581, "volume": 5564321.0, "close_time": 1762761599999, "quote_volume": 307933.34033, "trades": 5047, "taker_buy_base": 3388734.0, "taker_buy_quote": 187515.59681 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.05582, "high": 0.05623, "low": 0.05535, "close": 0.05543, "volume": 5324556.0, "close_time": 1762775999999, "quote_volume": 296209.34527, "trades": 4046, "taker_buy_base": 3186407.0, "taker_buy_quote": 177236.08703 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.05543, "high": 0.05573, "low": 0.05486, "close": 0.0552, "volume": 4338629.0, "close_time": 1762790399999, "quote_volume": 239871.39706, "trades": 5259, "taker_buy_base": 2328817.0, "taker_buy_quote": 128709.69626 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.05521, "high": 0.05565, "low": 0.05483, "close": 0.05543, "volume": 3873272.0, "close_time": 1762804799999, "quote_volume": 213510.80908, "trades": 3700, "taker_buy_base": 1732250.0, "taker_buy_quote": 95505.39866 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05541, "high": 0.0592, "low": 0.0549, "close": 0.05717, "volume": 15159777.0, "close_time": 1762819199999, "quote_volume": 867643.09243, "trades": 11466, "taker_buy_base": 6844969.0, "taker_buy_quote": 391261.44716 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05716, "high": 0.05774, "low": 0.05619, "close": 0.05686, "volume": 12441894.0, "close_time": 1762833599999, "quote_volume": 710454.54859, "trades": 9955, "taker_buy_base": 4843445.0, "taker_buy_quote": 276420.91547 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05689, "high": 0.05756, "low": 0.05543, "close": 0.05551, "volume": 8217236.0, "close_time": 1762847999999, "quote_volume": 463944.28841, "trades": 6348, "taker_buy_base": 4674430.0, "taker_buy_quote": 263947.78474 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0555, "high": 0.05601, "low": 0.05431, "close": 0.05448, "volume": 7001994.0, "close_time": 1762862399999, "quote_volume": 386486.89127, "trades": 6538, "taker_buy_base": 4024685.0, "taker_buy_quote": 222115.31618 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.05448, "high": 0.05465, "low": 0.05311, "close": 0.05321, "volume": 8822490.0, "close_time": 1762876799999, "quote_volume": 471788.73723, "trades": 8530, "taker_buy_base": 4184909.0, "taker_buy_quote": 223885.81537 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.05324, "high": 0.05381, "low": 0.05229, "close": 0.05242, "volume": 7412879.0, "close_time": 1762891199999, "quote_volume": 393345.38058, "trades": 7266, "taker_buy_base": 2676906.0, "taker_buy_quote": 141935.35987 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.05242, "high": 0.05294, "low": 0.0516, "close": 0.05236, "volume": 12360349.0, "close_time": 1762905599999, "quote_volume": 643605.76566, "trades": 7625, "taker_buy_base": 7473211.0, "taker_buy_quote": 388682.91545 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05237, "high": 0.05301, "low": 0.05216, "close": 0.05291, "volume": 7830332.0, "close_time": 1762919999999, "quote_volume": 411295.23377, "trades": 9365, "taker_buy_base": 4158116.0, "taker_buy_quote": 218310.71109 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.05291, "high": 0.056, "low": 0.05275, "close": 0.05549, "volume": 23724034.0, "close_time": 1762934399999, "quote_volume": 1298244.97324, "trades": 18268, "taker_buy_base": 12606147.0, "taker_buy_quote": 689222.25836 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.05549, "high": 0.06198, "low": 0.05501, "close": 0.06192, "volume": 53492945.0, "close_time": 1762948799999, "quote_volume": 3173050.31903, "trades": 52234, "taker_buy_base": 30506787.0, "taker_buy_quote": 1813845.93088 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.06192, "high": 0.06322, "low": 0.05867, "close": 0.05923, "volume": 80051112.0, "close_time": 1762963199999, "quote_volume": 4869549.2173, "trades": 67635, "taker_buy_base": 40493302.0, "taker_buy_quote": 2470245.33678 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.05923, "high": 0.05953, "low": 0.05738, "close": 0.05899, "volume": 29478754.0, "close_time": 1762977599999, "quote_volume": 1716565.84935, "trades": 29875, "taker_buy_base": 14708172.0, "taker_buy_quote": 856468.62028 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.05898, "high": 0.06034, "low": 0.0583, "close": 0.05839, "volume": 26573909.0, "close_time": 1762991999999, "quote_volume": 1573311.69096, "trades": 23167, "taker_buy_base": 12021680.0, "taker_buy_quote": 712055.45967 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0584, "high": 0.05926, "low": 0.05708, "close": 0.05789, "volume": 15684705.0, "close_time": 1763006399999, "quote_volume": 910802.19314, "trades": 14816, "taker_buy_base": 7328764.0, "taker_buy_quote": 425447.78002 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.05789, "high": 0.05958, "low": 0.05647, "close": 0.05667, "volume": 28763200.0, "close_time": 1763020799999, "quote_volume": 1667957.24401, "trades": 25405, "taker_buy_base": 13822202.0, "taker_buy_quote": 802003.13133 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.05667, "high": 0.05748, "low": 0.05641, "close": 0.05715, "volume": 8040795.0, "close_time": 1763035199999, "quote_volume": 457694.39146, "trades": 8615, "taker_buy_base": 4760034.0, "taker_buy_quote": 271011.83189 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.05717, "high": 0.05892, "low": 0.05693, "close": 0.05795, "volume": 11133672.0, "close_time": 1763049599999, "quote_volume": 642421.00235, "trades": 12526, "taker_buy_base": 6492501.0, "taker_buy_quote": 374403.49845 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.05795, "high": 0.05812, "low": 0.05479, "close": 0.05494, "volume": 14206863.0, "close_time": 1763063999999, "quote_volume": 802679.90478, "trades": 15049, "taker_buy_base": 7682314.0, "taker_buy_quote": 434519.50264 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.05494, "high": 0.05577, "low": 0.0539, "close": 0.05505, "volume": 12483128.0, "close_time": 1763078399999, "quote_volume": 684127.9389, "trades": 11794, "taker_buy_base": 6507722.0, "taker_buy_quote": 356606.87719 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.05506, "high": 0.05531, "low": 0.05414, "close": 0.05462, "volume": 8998845.0, "close_time": 1763092799999, "quote_volume": 491385.60587, "trades": 13913, "taker_buy_base": 4238880.0, "taker_buy_quote": 231420.5056 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.05462, "high": 0.05661, "low": 0.05365, "close": 0.05611, "volume": 13905462.0, "close_time": 1763107199999, "quote_volume": 766887.42818, "trades": 17857, "taker_buy_base": 7030388.0, "taker_buy_quote": 387264.96845 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0561, "high": 0.0569, "low": 0.05286, "close": 0.05299, "volume": 17662386.0, "close_time": 1763121599999, "quote_volume": 974520.55542, "trades": 19679, "taker_buy_base": 8421546.0, "taker_buy_quote": 464243.90123 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.05299, "high": 0.05359, "low": 0.05144, "close": 0.05298, "volume": 24905107.0, "close_time": 1763135999999, "quote_volume": 1304880.24645, "trades": 31710, "taker_buy_base": 11712129.0, "taker_buy_quote": 613774.65882 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.05299, "high": 0.0537, "low": 0.05155, "close": 0.05195, "volume": 14535520.0, "close_time": 1763150399999, "quote_volume": 764103.47399, "trades": 17831, "taker_buy_base": 6909331.0, "taker_buy_quote": 362463.99468 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.05196, "high": 0.05216, "low": 0.05006, "close": 0.05064, "volume": 10738793.0, "close_time": 1763164799999, "quote_volume": 548007.50612, "trades": 11586, "taker_buy_base": 5924930.0, "taker_buy_quote": 302105.80875 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05063, "high": 0.0525, "low": 0.05018, "close": 0.0519, "volume": 11335583.0, "close_time": 1763179199999, "quote_volume": 582359.92748, "trades": 10705, "taker_buy_base": 5377791.0, "taker_buy_quote": 276103.63657 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.05191, "high": 0.05254, "low": 0.05139, "close": 0.05169, "volume": 8443406.0, "close_time": 1763193599999, "quote_volume": 438583.10877, "trades": 7327, "taker_buy_base": 4937342.0, "taker_buy_quote": 256471.83849 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.05169, "high": 0.05179, "low": 0.05085, "close": 0.05114, "volume": 6941959.0, "close_time": 1763207999999, "quote_volume": 355308.03348, "trades": 7245, "taker_buy_base": 4337405.0, "taker_buy_quote": 221970.20295 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.05113, "high": 0.05237, "low": 0.05093, "close": 0.05201, "volume": 9893310.0, "close_time": 1763222399999, "quote_volume": 513944.19846, "trades": 7999, "taker_buy_base": 4225386.0, "taker_buy_quote": 219427.08898 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.05201, "high": 0.05244, "low": 0.052, "close": 0.05204, "volume": 6710173.0, "close_time": 1763236799999, "quote_volume": 349633.64317, "trades": 4998, "taker_buy_base": 2803352.0, "taker_buy_quote": 146159.09442 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.05204, "high": 0.05229, "low": 0.05141, "close": 0.05141, "volume": 5622209.0, "close_time": 1763251199999, "quote_volume": 291766.5775, "trades": 4248, "taker_buy_base": 2072599.0, "taker_buy_quote": 107496.24524 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.05144, "high": 0.05178, "low": 0.05098, "close": 0.05144, "volume": 9435073.0, "close_time": 1763265599999, "quote_volume": 485058.65707, "trades": 8628, "taker_buy_base": 4454256.0, "taker_buy_quote": 228920.6388 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.05144, "high": 0.05145, "low": 0.05062, "close": 0.05124, "volume": 6502134.0, "close_time": 1763279999999, "quote_volume": 331584.06891, "trades": 6117, "taker_buy_base": 3551239.0, "taker_buy_quote": 180978.93622 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.05123, "high": 0.05142, "low": 0.05032, "close": 0.05043, "volume": 8220481.0, "close_time": 1763294399999, "quote_volume": 417848.39165, "trades": 7853, "taker_buy_base": 3725611.0, "taker_buy_quote": 189484.44436 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.05044, "high": 0.05086, "low": 0.04947, "close": 0.04954, "volume": 5914211.0, "close_time": 1763308799999, "quote_volume": 297164.11149, "trades": 5867, "taker_buy_base": 2904799.0, "taker_buy_quote": 145934.58521 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.04954, "high": 0.0502, "low": 0.04902, "close": 0.04965, "volume": 10356912.0, "close_time": 1763323199999, "quote_volume": 513181.31701, "trades": 9047, "taker_buy_base": 4617522.0, "taker_buy_quote": 228901.71322 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.04966, "high": 0.05018, "low": 0.04919, "close": 0.05, "volume": 4250241.0, "close_time": 1763337599999, "quote_volume": 211300.90952, "trades": 3965, "taker_buy_base": 2031757.0, "taker_buy_quote": 100876.80805 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04999, "high": 0.05124, "low": 0.04987, "close": 0.05103, "volume": 9274034.0, "close_time": 1763351999999, "quote_volume": 468758.60415, "trades": 7288, "taker_buy_base": 4973838.0, "taker_buy_quote": 251415.74643 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.05105, "high": 0.05142, "low": 0.05044, "close": 0.05093, "volume": 4444782.0, "close_time": 1763366399999, "quote_volume": 226092.92492, "trades": 4358, "taker_buy_base": 2515412.0, "taker_buy_quote": 128000.16236 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.05092, "high": 0.05126, "low": 0.05067, "close": 0.05082, "volume": 3425271.0, "close_time": 1763380799999, "quote_volume": 174341.87455, "trades": 3105, "taker_buy_base": 1894727.0, "taker_buy_quote": 96427.25643 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.05083, "high": 0.05175, "low": 0.04988, "close": 0.05089, "volume": 11717011.0, "close_time": 1763395199999, "quote_volume": 595101.01147, "trades": 13066, "taker_buy_base": 5333290.0, "taker_buy_quote": 271032.82021 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.05088, "high": 0.05157, "low": 0.04902, "close": 0.04922, "volume": 13509817.0, "close_time": 1763409599999, "quote_volume": 675887.8703, "trades": 13721, "taker_buy_base": 6603088.0, "taker_buy_quote": 330158.79236 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.04922, "high": 0.04942, "low": 0.04857, "close": 0.04875, "volume": 5538136.0, "close_time": 1763423999999, "quote_volume": 270721.65573, "trades": 6121, "taker_buy_base": 3044380.0, "taker_buy_quote": 148742.67797 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04876, "high": 0.04911, "low": 0.04782, "close": 0.04883, "volume": 9672240.0, "close_time": 1763438399999, "quote_volume": 468221.51524, "trades": 9475, "taker_buy_base": 5241309.0, "taker_buy_quote": 253859.05637 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.04884, "high": 0.04939, "low": 0.04797, "close": 0.0492, "volume": 9501083.0, "close_time": 1763452799999, "quote_volume": 464297.92774, "trades": 8410, "taker_buy_base": 5542395.0, "taker_buy_quote": 270783.98101 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.04919, "high": 0.05, "low": 0.04916, "close": 0.04967, "volume": 9121161.0, "close_time": 1763467199999, "quote_volume": 451555.79208, "trades": 6242, "taker_buy_base": 4161296.0, "taker_buy_quote": 205972.8484 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.04966, "high": 0.05031, "low": 0.04913, "close": 0.05005, "volume": 7804921.0, "close_time": 1763481599999, "quote_volume": 388417.6999, "trades": 7962, "taker_buy_base": 4016223.0, "taker_buy_quote": 199829.58682 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.05004, "high": 0.05195, "low": 0.05001, "close": 0.05159, "volume": 12173520.0, "close_time": 1763495999999, "quote_volume": 623918.1894, "trades": 10236, "taker_buy_base": 6461214.0, "taker_buy_quote": 331084.84886 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.05159, "high": 0.05199, "low": 0.05125, "close": 0.05149, "volume": 3175507.0, "close_time": 1763510399999, "quote_volume": 163719.21095, "trades": 3172, "taker_buy_base": 1013674.0, "taker_buy_quote": 52244.31728 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0515, "high": 0.05173, "low": 0.05106, "close": 0.05121, "volume": 4563365.0, "close_time": 1763524799999, "quote_volume": 234748.43036, "trades": 5091, "taker_buy_base": 2017757.0, "taker_buy_quote": 103783.84695 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.05122, "high": 0.05125, "low": 0.0494, "close": 0.05049, "volume": 6743194.0, "close_time": 1763539199999, "quote_volume": 338669.72084, "trades": 8524, "taker_buy_base": 3208809.0, "taker_buy_quote": 161314.11909 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.05051, "high": 0.05067, "low": 0.05011, "close": 0.05032, "volume": 4128796.0, "close_time": 1763553599999, "quote_volume": 208101.58136, "trades": 3244, "taker_buy_base": 1937237.0, "taker_buy_quote": 97642.88123 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.05031, "high": 0.05049, "low": 0.04846, "close": 0.04864, "volume": 9902366.0, "close_time": 1763567999999, "quote_volume": 491357.15044, "trades": 9222, "taker_buy_base": 4294954.0, "taker_buy_quote": 213076.45812 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.04863, "high": 0.0489, "low": 0.0479, "close": 0.0483, "volume": 12638206.0, "close_time": 1763582399999, "quote_volume": 610735.94542, "trades": 11856, "taker_buy_base": 7086209.0, "taker_buy_quote": 342419.78406 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0483, "high": 0.0498, "low": 0.04817, "close": 0.04967, "volume": 4359696.0, "close_time": 1763596799999, "quote_volume": 214518.63502, "trades": 5621, "taker_buy_base": 2189180.0, "taker_buy_quote": 107669.96918 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.04967, "high": 0.05002, "low": 0.04944, "close": 0.04969, "volume": 4170883.0, "close_time": 1763611199999, "quote_volume": 207697.56396, "trades": 4085, "taker_buy_base": 2597632.0, "taker_buy_quote": 129400.52479 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0497, "high": 0.05012, "low": 0.04962, "close": 0.04971, "volume": 4379508.0, "close_time": 1763625599999, "quote_volume": 218342.54996, "trades": 2977, "taker_buy_base": 2061409.0, "taker_buy_quote": 102727.15971 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.04972, "high": 0.04983, "low": 0.04915, "close": 0.04929, "volume": 5216130.0, "close_time": 1763639999999, "quote_volume": 258386.38402, "trades": 3418, "taker_buy_base": 2146277.0, "taker_buy_quote": 106305.66918 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04931, "high": 0.05027, "low": 0.04877, "close": 0.04879, "volume": 9411915.0, "close_time": 1763654399999, "quote_volume": 464806.03384, "trades": 10551, "taker_buy_base": 4034154.0, "taker_buy_quote": 199369.03988 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04878, "high": 0.04887, "low": 0.04721, "close": 0.04804, "volume": 13375582.0, "close_time": 1763668799999, "quote_volume": 641047.95337, "trades": 14476, "taker_buy_base": 5596243.0, "taker_buy_quote": 268031.04982 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04804, "high": 0.04908, "low": 0.04783, "close": 0.04843, "volume": 4807862.0, "close_time": 1763683199999, "quote_volume": 233069.29892, "trades": 5336, "taker_buy_base": 1868753.0, "taker_buy_quote": 90639.10847 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04844, "high": 0.04903, "low": 0.04781, "close": 0.04783, "volume": 6704682.0, "close_time": 1763697599999, "quote_volume": 324683.11742, "trades": 7264, "taker_buy_base": 3025305.0, "taker_buy_quote": 146499.97885 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.04784, "high": 0.04825, "low": 0.04555, "close": 0.04656, "volume": 16969044.0, "close_time": 1763711999999, "quote_volume": 802016.09172, "trades": 13222, "taker_buy_base": 8823492.0, "taker_buy_quote": 417023.03623 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.04656, "high": 0.0471, "low": 0.04503, "close": 0.04524, "volume": 20148293.0, "close_time": 1763726399999, "quote_volume": 925515.31946, "trades": 11445, "taker_buy_base": 8866473.0, "taker_buy_quote": 406468.54758 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.04524, "high": 0.04734, "low": 0.0444, "close": 0.04565, "volume": 22785780.0, "close_time": 1763740799999, "quote_volume": 1044645.75033, "trades": 16956, "taker_buy_base": 12270069.0, "taker_buy_quote": 561624.86093 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.04566, "high": 0.04747, "low": 0.04515, "close": 0.04608, "volume": 25041956.0, "close_time": 1763755199999, "quote_volume": 1164621.21248, "trades": 20017, "taker_buy_base": 11439907.0, "taker_buy_quote": 531631.84916 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.04609, "high": 0.04613, "low": 0.04289, "close": 0.04407, "volume": 23700610.0, "close_time": 1763769599999, "quote_volume": 1049892.1558, "trades": 11301, "taker_buy_base": 13250007.0, "taker_buy_quote": 586338.05137 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04408, "high": 0.04525, "low": 0.04401, "close": 0.0447, "volume": 11168071.0, "close_time": 1763783999999, "quote_volume": 497433.75255, "trades": 9898, "taker_buy_base": 4935449.0, "taker_buy_quote": 219642.37857 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.04471, "high": 0.04526, "low": 0.04412, "close": 0.04515, "volume": 7498776.0, "close_time": 1763798399999, "quote_volume": 335042.86007, "trades": 9974, "taker_buy_base": 3983689.0, "taker_buy_quote": 178041.02811 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.04515, "high": 0.04521, "low": 0.03998, "close": 0.04108, "volume": 57037213.0, "close_time": 1763812799999, "quote_volume": 2391361.36739, "trades": 21791, "taker_buy_base": 28718305.0, "taker_buy_quote": 1201732.95947 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.04109, "high": 0.04176, "low": 0.0407, "close": 0.04147, "volume": 16058523.0, "close_time": 1763827199999, "quote_volume": 662220.14069, "trades": 16083, "taker_buy_base": 7209928.0, "taker_buy_quote": 297172.25156 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0415, "high": 0.04244, "low": 0.04146, "close": 0.04169, "volume": 11234692.0, "close_time": 1763841599999, "quote_volume": 471436.58436, "trades": 6830, "taker_buy_base": 5986286.0, "taker_buy_quote": 250979.9447 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.04169, "high": 0.04274, "low": 0.04167, "close": 0.04179, "volume": 9481326.0, "close_time": 1763855999999, "quote_volume": 398882.9491, "trades": 6046, "taker_buy_base": 5017671.0, "taker_buy_quote": 211000.74042 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.04179, "high": 0.04275, "low": 0.0417, "close": 0.04248, "volume": 5218586.0, "close_time": 1763870399999, "quote_volume": 219987.34421, "trades": 5202, "taker_buy_base": 2891823.0, "taker_buy_quote": 121852.03082 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0425, "high": 0.0431, "low": 0.04194, "close": 0.04231, "volume": 7548019.0, "close_time": 1763884799999, "quote_volume": 321517.29111, "trades": 5270, "taker_buy_base": 3904267.0, "taker_buy_quote": 166173.88397 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.04231, "high": 0.04279, "low": 0.04219, "close": 0.04269, "volume": 3011026.0, "close_time": 1763899199999, "quote_volume": 128015.38062, "trades": 3383, "taker_buy_base": 1318720.0, "taker_buy_quote": 56074.38237 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.04271, "high": 0.04352, "low": 0.04226, "close": 0.04303, "volume": 8847027.0, "close_time": 1763913599999, "quote_volume": 379376.61343, "trades": 6220, "taker_buy_base": 3976009.0, "taker_buy_quote": 170364.0522 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.04304, "high": 0.04355, "low": 0.04279, "close": 0.04346, "volume": 4665987.0, "close_time": 1763927999999, "quote_volume": 201279.08118, "trades": 4590, "taker_buy_base": 2349444.0, "taker_buy_quote": 101405.08351 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.04346, "high": 0.04395, "low": 0.04322, "close": 0.04329, "volume": 5373063.0, "close_time": 1763942399999, "quote_volume": 234007.86805, "trades": 4681, "taker_buy_base": 3018549.0, "taker_buy_quote": 131443.04885 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.04328, "high": 0.04426, "low": 0.0431, "close": 0.04366, "volume": 19616584.0, "close_time": 1763956799999, "quote_volume": 857389.39831, "trades": 9428, "taker_buy_base": 10656760.0, "taker_buy_quote": 465765.18113 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.04366, "high": 0.04406, "low": 0.04292, "close": 0.04344, "volume": 15315411.0, "close_time": 1763971199999, "quote_volume": 665319.25076, "trades": 10086, "taker_buy_base": 7593744.0, "taker_buy_quote": 329521.89525 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.04344, "high": 0.04368, "low": 0.04281, "close": 0.04313, "volume": 8979727.0, "close_time": 1763985599999, "quote_volume": 387958.2944, "trades": 6937, "taker_buy_base": 3169382.0, "taker_buy_quote": 136711.00141 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.04312, "high": 0.04314, "low": 0.04174, "close": 0.04288, "volume": 12335455.0, "close_time": 1763999999999, "quote_volume": 522391.89655, "trades": 10066, "taker_buy_base": 6822684.0, "taker_buy_quote": 289042.44579 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.04289, "high": 0.04463, "low": 0.04271, "close": 0.04388, "volume": 10243757.0, "close_time": 1764014399999, "quote_volume": 447163.15638, "trades": 8407, "taker_buy_base": 4355659.0, "taker_buy_quote": 190588.81048 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.04389, "high": 0.04432, "low": 0.04345, "close": 0.0435, "volume": 4346735.0, "close_time": 1764028799999, "quote_volume": 190526.88099, "trades": 5475, "taker_buy_base": 2667859.0, "taker_buy_quote": 116884.88754 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.04351, "high": 0.04374, "low": 0.04303, "close": 0.04323, "volume": 4522952.0, "close_time": 1764043199999, "quote_volume": 196080.00363, "trades": 5679, "taker_buy_base": 2492837.0, "taker_buy_quote": 108008.87302 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.04323, "high": 0.04374, "low": 0.04319, "close": 0.04321, "volume": 4039699.0, "close_time": 1764057599999, "quote_volume": 175441.30967, "trades": 5319, "taker_buy_base": 2245634.0, "taker_buy_quote": 97516.43885 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.04321, "high": 0.04356, "low": 0.04304, "close": 0.04317, "volume": 4107652.0, "close_time": 1764071999999, "quote_volume": 177828.57321, "trades": 5252, "taker_buy_base": 1508131.0, "taker_buy_quote": 65291.23087 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.04318, "high": 0.04372, "low": 0.04293, "close": 0.04354, "volume": 4981342.0, "close_time": 1764086399999, "quote_volume": 216118.59813, "trades": 6706, "taker_buy_base": 2502552.0, "taker_buy_quote": 108528.48788 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.04355, "high": 0.0439, "low": 0.04242, "close": 0.04283, "volume": 12264745.0, "close_time": 1764100799999, "quote_volume": 530030.72105, "trades": 7406, "taker_buy_base": 6546430.0, "taker_buy_quote": 282784.51127 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.04284, "high": 0.04317, "low": 0.04223, "close": 0.04292, "volume": 7072132.0, "close_time": 1764115199999, "quote_volume": 302206.70748, "trades": 5159, "taker_buy_base": 3127032.0, "taker_buy_quote": 133473.6116 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04293, "high": 0.04346, "low": 0.0428, "close": 0.04292, "volume": 6229336.0, "close_time": 1764129599999, "quote_volume": 268433.85819, "trades": 5145, "taker_buy_base": 2335983.0, "taker_buy_quote": 100665.88602 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0429, "high": 0.04347, "low": 0.04278, "close": 0.04334, "volume": 3003086.0, "close_time": 1764143999999, "quote_volume": 129555.98211, "trades": 2530, "taker_buy_base": 1870145.0, "taker_buy_quote": 80654.83438 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04333, "high": 0.04337, "low": 0.04243, "close": 0.04247, "volume": 3398232.0, "close_time": 1764158399999, "quote_volume": 145469.82829, "trades": 2930, "taker_buy_base": 2111828.0, "taker_buy_quote": 90383.53556 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.04246, "high": 0.0429, "low": 0.04212, "close": 0.04245, "volume": 5422830.0, "close_time": 1764172799999, "quote_volume": 230587.26075, "trades": 4839, "taker_buy_base": 3176104.0, "taker_buy_quote": 135019.55971 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.04245, "high": 0.04616, "low": 0.04241, "close": 0.0453, "volume": 21861851.0, "close_time": 1764187199999, "quote_volume": 966599.28054, "trades": 13887, "taker_buy_base": 10351950.0, "taker_buy_quote": 458318.98083 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0453, "high": 0.04645, "low": 0.04505, "close": 0.0464, "volume": 7006768.0, "close_time": 1764201599999, "quote_volume": 320452.58596, "trades": 5666, "taker_buy_base": 3501210.0, "taker_buy_quote": 160299.54656 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04639, "high": 0.04743, "low": 0.04608, "close": 0.0471, "volume": 9181616.0, "close_time": 1764215999999, "quote_volume": 428631.82582, "trades": 8963, "taker_buy_base": 4204150.0, "taker_buy_quote": 196273.58744 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0471, "high": 0.04897, "low": 0.04658, "close": 0.04688, "volume": 24381856.0, "close_time": 1764230399999, "quote_volume": 1168046.51645, "trades": 21802, "taker_buy_base": 13136959.0, "taker_buy_quote": 629989.76924 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.04689, "high": 0.04735, "low": 0.04631, "close": 0.04725, "volume": 7813627.0, "close_time": 1764244799999, "quote_volume": 365295.24426, "trades": 7007, "taker_buy_base": 4436806.0, "taker_buy_quote": 207387.59292 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.04724, "high": 0.0479, "low": 0.0472, "close": 0.04778, "volume": 8924920.0, "close_time": 1764259199999, "quote_volume": 423787.65357, "trades": 8353, "taker_buy_base": 4878214.0, "taker_buy_quote": 231667.67701 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.04777, "high": 0.04935, "low": 0.04758, "close": 0.04883, "volume": 16452132.0, "close_time": 1764273599999, "quote_volume": 799178.78985, "trades": 13692, "taker_buy_base": 8675838.0, "taker_buy_quote": 421537.15622 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04884, "high": 0.04992, "low": 0.0488, "close": 0.04933, "volume": 14897499.0, "close_time": 1764287999999, "quote_volume": 735159.63144, "trades": 11562, "taker_buy_base": 7356122.0, "taker_buy_quote": 363271.04058 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.04933, "high": 0.04953, "low": 0.04844, "close": 0.0494, "volume": 8349529.0, "close_time": 1764302399999, "quote_volume": 408360.07687, "trades": 9139, "taker_buy_base": 5242002.0, "taker_buy_quote": 256277.2466 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0494, "high": 0.05, "low": 0.049, "close": 0.04974, "volume": 9749226.0, "close_time": 1764316799999, "quote_volume": 484203.28945, "trades": 8407, "taker_buy_base": 6321677.0, "taker_buy_quote": 314308.27171 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.04975, "high": 0.05111, "low": 0.04966, "close": 0.05066, "volume": 14045771.0, "close_time": 1764331199999, "quote_volume": 707806.38363, "trades": 14709, "taker_buy_base": 7925989.0, "taker_buy_quote": 399440.35017 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.05067, "high": 0.0545, "low": 0.05063, "close": 0.05192, "volume": 53548960.0, "close_time": 1764345599999, "quote_volume": 2824231.5455, "trades": 51393, "taker_buy_base": 29453532.0, "taker_buy_quote": 1553513.08711 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.05193, "high": 0.05308, "low": 0.05141, "close": 0.05179, "volume": 17626128.0, "close_time": 1764359999999, "quote_volume": 918430.56772, "trades": 16922, "taker_buy_base": 7204979.0, "taker_buy_quote": 375553.23723 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.05178, "high": 0.05178, "low": 0.04956, "close": 0.04975, "volume": 18042427.0, "close_time": 1764374399999, "quote_volume": 912381.88233, "trades": 19110, "taker_buy_base": 9617883.0, "taker_buy_quote": 486111.46987 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.04975, "high": 0.05027, "low": 0.04965, "close": 0.05005, "volume": 5430877.0, "close_time": 1764388799999, "quote_volume": 271349.58647, "trades": 5182, "taker_buy_base": 3673593.0, "taker_buy_quote": 183555.90951 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.05004, "high": 0.05214, "low": 0.04996, "close": 0.05179, "volume": 17442972.0, "close_time": 1764403199999, "quote_volume": 892193.41989, "trades": 13093, "taker_buy_base": 9434266.0, "taker_buy_quote": 482059.56595 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.05178, "high": 0.05328, "low": 0.05164, "close": 0.05289, "volume": 12084240.0, "close_time": 1764417599999, "quote_volume": 633487.47722, "trades": 13983, "taker_buy_base": 5699282.0, "taker_buy_quote": 298571.10542 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.05288, "high": 0.05599, "low": 0.05255, "close": 0.05512, "volume": 33438991.0, "close_time": 1764431999999, "quote_volume": 1813415.44286, "trades": 36916, "taker_buy_base": 17676628.0, "taker_buy_quote": 959007.90938 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.05512, "high": 0.0569, "low": 0.05375, "close": 0.05475, "volume": 29142707.0, "close_time": 1764446399999, "quote_volume": 1612406.06791, "trades": 38304, "taker_buy_base": 15710889.0, "taker_buy_quote": 870009.93582 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.05476, "high": 0.05589, "low": 0.0539, "close": 0.05436, "volume": 16001823.0, "close_time": 1764460799999, "quote_volume": 878524.04683, "trades": 19776, "taker_buy_base": 8374208.0, "taker_buy_quote": 459748.53873 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.05437, "high": 0.05529, "low": 0.05399, "close": 0.05508, "volume": 12992084.0, "close_time": 1764475199999, "quote_volume": 708091.21421, "trades": 16894, "taker_buy_base": 6795419.0, "taker_buy_quote": 370362.95373 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.05507, "high": 0.05524, "low": 0.05302, "close": 0.05349, "volume": 8460322.0, "close_time": 1764489599999, "quote_volume": 454679.62178, "trades": 10938, "taker_buy_base": 4470019.0, "taker_buy_quote": 240529.60118 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.05349, "high": 0.05677, "low": 0.05341, "close": 0.05521, "volume": 34509653.0, "close_time": 1764503999999, "quote_volume": 1909580.01848, "trades": 39497, "taker_buy_base": 22201333.0, "taker_buy_quote": 1227770.02611 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.05522, "high": 0.0564, "low": 0.05484, "close": 0.05577, "volume": 8190920.0, "close_time": 1764518399999, "quote_volume": 456297.70028, "trades": 12126, "taker_buy_base": 3903904.0, "taker_buy_quote": 217670.46456 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.05578, "high": 0.05624, "low": 0.05522, "close": 0.05554, "volume": 7893409.0, "close_time": 1764532799999, "quote_volume": 439841.49651, "trades": 11133, "taker_buy_base": 3077989.0, "taker_buy_quote": 171694.62894 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.05554, "high": 0.05641, "low": 0.05504, "close": 0.05518, "volume": 6324014.0, "close_time": 1764547199999, "quote_volume": 352065.31671, "trades": 8417, "taker_buy_base": 2757832.0, "taker_buy_quote": 153485.84826 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.05519, "high": 0.05531, "low": 0.05117, "close": 0.05141, "volume": 21828547.0, "close_time": 1764561599999, "quote_volume": 1149993.76341, "trades": 21297, "taker_buy_base": 9614297.0, "taker_buy_quote": 506809.78603 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.05143, "high": 0.05144, "low": 0.05041, "close": 0.05103, "volume": 10956285.0, "close_time": 1764575999999, "quote_volume": 557414.83063, "trades": 11739, "taker_buy_base": 5428244.0, "taker_buy_quote": 276193.76865 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.05102, "high": 0.05146, "low": 0.04996, "close": 0.05046, "volume": 11699484.0, "close_time": 1764590399999, "quote_volume": 592572.38882, "trades": 10746, "taker_buy_base": 5971621.0, "taker_buy_quote": 302064.27579 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.05046, "high": 0.05048, "low": 0.04842, "close": 0.04897, "volume": 12381493.0, "close_time": 1764604799999, "quote_volume": 613465.7983, "trades": 13150, "taker_buy_base": 6854276.0, "taker_buy_quote": 339699.55884 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04898, "high": 0.05113, "low": 0.04875, "close": 0.05023, "volume": 15161270.0, "close_time": 1764619199999, "quote_volume": 758226.75612, "trades": 14391, "taker_buy_base": 7554651.0, "taker_buy_quote": 377027.87315 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.05024, "high": 0.05196, "low": 0.04999, "close": 0.05173, "volume": 6793310.0, "close_time": 1764633599999, "quote_volume": 345981.52287, "trades": 8435, "taker_buy_base": 3448936.0, "taker_buy_quote": 175805.61697 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.05174, "high": 0.05257, "low": 0.05157, "close": 0.05248, "volume": 5302691.0, "close_time": 1764647999999, "quote_volume": 275728.82343, "trades": 7250, "taker_buy_base": 2546789.0, "taker_buy_quote": 132383.19969 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.05248, "high": 0.0544, "low": 0.0524, "close": 0.05382, "volume": 11443512.0, "close_time": 1764662399999, "quote_volume": 610566.51768, "trades": 13931, "taker_buy_base": 6176976.0, "taker_buy_quote": 329365.08843 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.05383, "high": 0.05421, "low": 0.05299, "close": 0.05392, "volume": 5955081.0, "close_time": 1764676799999, "quote_volume": 318583.33676, "trades": 7936, "taker_buy_base": 2958234.0, "taker_buy_quote": 158273.5702 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.05393, "high": 0.05872, "low": 0.0534, "close": 0.05743, "volume": 25243084.0, "close_time": 1764691199999, "quote_volume": 1420657.90396, "trades": 28776, "taker_buy_base": 13853570.0, "taker_buy_quote": 778315.54153 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.05746, "high": 0.05756, "low": 0.05617, "close": 0.05683, "volume": 30081094.0, "close_time": 1764705599999, "quote_volume": 1708483.0058, "trades": 16374, "taker_buy_base": 12220019.0, "taker_buy_quote": 693801.22622 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.05684, "high": 0.05713, "low": 0.05476, "close": 0.05555, "volume": 29244389.0, "close_time": 1764719999999, "quote_volume": 1633021.13376, "trades": 15835, "taker_buy_base": 12300270.0, "taker_buy_quote": 685711.1935 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.05555, "high": 0.05651, "low": 0.05492, "close": 0.05607, "volume": 11431784.0, "close_time": 1764734399999, "quote_volume": 638165.24769, "trades": 11211, "taker_buy_base": 4659897.0, "taker_buy_quote": 260365.62341 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.05607, "high": 0.05745, "low": 0.056, "close": 0.05739, "volume": 8599536.0, "close_time": 1764748799999, "quote_volume": 489102.59008, "trades": 8032, "taker_buy_base": 4951035.0, "taker_buy_quote": 281545.72876 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.05739, "high": 0.05845, "low": 0.05574, "close": 0.05595, "volume": 22229469.0, "close_time": 1764763199999, "quote_volume": 1259592.08566, "trades": 16990, "taker_buy_base": 6604521.0, "taker_buy_quote": 375156.19963 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.05595, "high": 0.05622, "low": 0.05354, "close": 0.05432, "volume": 16297261.0, "close_time": 1764777599999, "quote_volume": 893158.05283, "trades": 12835, "taker_buy_base": 8651142.0, "taker_buy_quote": 473851.71983 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.05433, "high": 0.05501, "low": 0.05408, "close": 0.05451, "volume": 6736180.0, "close_time": 1764791999999, "quote_volume": 367805.23799, "trades": 8254, "taker_buy_base": 2768797.0, "taker_buy_quote": 151144.49047 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.05451, "high": 0.05745, "low": 0.05444, "close": 0.05582, "volume": 12950500.0, "close_time": 1764806399999, "quote_volume": 726138.56756, "trades": 9366, "taker_buy_base": 6480389.0, "taker_buy_quote": 363042.07712 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.05583, "high": 0.05654, "low": 0.05534, "close": 0.05643, "volume": 7767530.0, "close_time": 1764820799999, "quote_volume": 434681.45405, "trades": 8109, "taker_buy_base": 3372341.0, "taker_buy_quote": 188670.85437 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.05643, "high": 0.05654, "low": 0.05534, "close": 0.05608, "volume": 5718880.0, "close_time": 1764835199999, "quote_volume": 319873.06157, "trades": 5961, "taker_buy_base": 2880935.0, "taker_buy_quote": 160974.70248 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.05609, "high": 0.05752, "low": 0.05597, "close": 0.05699, "volume": 12288315.0, "close_time": 1764849599999, "quote_volume": 699745.83414, "trades": 10775, "taker_buy_base": 4657384.0, "taker_buy_quote": 265607.37604 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.05699, "high": 0.05725, "low": 0.05635, "close": 0.057, "volume": 8531473.0, "close_time": 1764863999999, "quote_volume": 485687.90595, "trades": 9845, "taker_buy_base": 3977382.0, "taker_buy_quote": 226530.64426 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.05701, "high": 0.05722, "low": 0.05491, "close": 0.05592, "volume": 12951030.0, "close_time": 1764878399999, "quote_volume": 725548.92126, "trades": 17675, "taker_buy_base": 6261347.0, "taker_buy_quote": 350705.28527 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.05592, "high": 0.05657, "low": 0.05563, "close": 0.05598, "volume": 4591015.0, "close_time": 1764892799999, "quote_volume": 257794.96511, "trades": 6157, "taker_buy_base": 1860995.0, "taker_buy_quote": 104501.31076 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.05598, "high": 0.05623, "low": 0.05543, "close": 0.05585, "volume": 5282087.0, "close_time": 1764907199999, "quote_volume": 295011.45895, "trades": 5454, "taker_buy_base": 2981514.0, "taker_buy_quote": 166471.41293 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.05586, "high": 0.05665, "low": 0.05569, "close": 0.05593, "volume": 6707320.0, "close_time": 1764921599999, "quote_volume": 377184.46488, "trades": 8080, "taker_buy_base": 2742387.0, "taker_buy_quote": 154284.16595 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.05593, "high": 0.05607, "low": 0.05459, "close": 0.05488, "volume": 5095522.0, "close_time": 1764935999999, "quote_volume": 282597.11791, "trades": 7392, "taker_buy_base": 1698678.0, "taker_buy_quote": 94127.62464 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.05489, "high": 0.05516, "low": 0.05367, "close": 0.05453, "volume": 11156368.0, "close_time": 1764950399999, "quote_volume": 606319.04604, "trades": 11614, "taker_buy_base": 4247172.0, "taker_buy_quote": 230551.97471 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.05452, "high": 0.05454, "low": 0.05152, "close": 0.05217, "volume": 13696380.0, "close_time": 1764964799999, "quote_volume": 718835.37537, "trades": 15505, "taker_buy_base": 6602796.0, "taker_buy_quote": 346224.17315 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.05214, "high": 0.0524, "low": 0.05186, "close": 0.05227, "volume": 2380056.0, "close_time": 1764979199999, "quote_volume": 124098.27928, "trades": 2002, "taker_buy_base": 1343370.0, "taker_buy_quote": 70051.02413 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.05227, "high": 0.05308, "low": 0.05195, "close": 0.05292, "volume": 2513654.0, "close_time": 1764993599999, "quote_volume": 131844.68093, "trades": 2427, "taker_buy_base": 1254923.0, "taker_buy_quote": 65823.80874 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.05291, "high": 0.05325, "low": 0.05278, "close": 0.05322, "volume": 1799305.0, "close_time": 1765007999999, "quote_volume": 95316.34944, "trades": 2682, "taker_buy_base": 999494.0, "taker_buy_quote": 52937.74706 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.05322, "high": 0.05325, "low": 0.05162, "close": 0.05255, "volume": 6766798.0, "close_time": 1765022399999, "quote_volume": 355572.31085, "trades": 8193, "taker_buy_base": 3471427.0, "taker_buy_quote": 182368.91263 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.05255, "high": 0.05287, "low": 0.0522, "close": 0.05278, "volume": 3141735.0, "close_time": 1765036799999, "quote_volume": 164814.95304, "trades": 3416, "taker_buy_base": 1840954.0, "taker_buy_quote": 96511.23269 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.05279, "high": 0.0535, "low": 0.05278, "close": 0.05296, "volume": 3010590.0, "close_time": 1765051199999, "quote_volume": 160039.91975, "trades": 3208, "taker_buy_base": 1434425.0, "taker_buy_quote": 76237.31437 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.05297, "high": 0.05332, "low": 0.05261, "close": 0.05273, "volume": 1724963.0, "close_time": 1765065599999, "quote_volume": 91319.02675, "trades": 2116, "taker_buy_base": 1184824.0, "taker_buy_quote": 62710.04521 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.05273, "high": 0.05406, "low": 0.05258, "close": 0.054, "volume": 2155109.0, "close_time": 1765079999999, "quote_volume": 114895.95609, "trades": 2281, "taker_buy_base": 1049281.0, "taker_buy_quote": 55877.26546 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.054, "high": 0.05409, "low": 0.05258, "close": 0.05284, "volume": 4146234.0, "close_time": 1765094399999, "quote_volume": 220836.89769, "trades": 2964, "taker_buy_base": 2627283.0, "taker_buy_quote": 139736.67195 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.05283, "high": 0.05302, "low": 0.05236, "close": 0.0524, "volume": 1833427.0, "close_time": 1765108799999, "quote_volume": 96497.27363, "trades": 2175, "taker_buy_base": 1056678.0, "taker_buy_quote": 55601.05099 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0524, "high": 0.05316, "low": 0.05202, "close": 0.05292, "volume": 4471393.0, "close_time": 1765123199999, "quote_volume": 235266.22638, "trades": 5912, "taker_buy_base": 2156454.0, "taker_buy_quote": 113444.77171 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.05294, "high": 0.05479, "low": 0.05269, "close": 0.05461, "volume": 6107118.0, "close_time": 1765137599999, "quote_volume": 329144.5386, "trades": 6993, "taker_buy_base": 3434088.0, "taker_buy_quote": 185029.0848 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.05462, "high": 0.05465, "low": 0.0518, "close": 0.0525, "volume": 5662399.0, "close_time": 1765151999999, "quote_volume": 301251.28, "trades": 6558, "taker_buy_base": 2980714.0, "taker_buy_quote": 158471.31553 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0525, "high": 0.0538, "low": 0.05216, "close": 0.05333, "volume": 2713157.0, "close_time": 1765166399999, "quote_volume": 143913.19074, "trades": 4600, "taker_buy_base": 1492406.0, "taker_buy_quote": 79155.94671 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.05333, "high": 0.05438, "low": 0.05325, "close": 0.05393, "volume": 3225446.0, "close_time": 1765180799999, "quote_volume": 174226.76848, "trades": 4674, "taker_buy_base": 1471028.0, "taker_buy_quote": 79424.64852 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.05394, "high": 0.05404, "low": 0.05325, "close": 0.05357, "volume": 4840510.0, "close_time": 1765195199999, "quote_volume": 259583.86169, "trades": 5908, "taker_buy_base": 2539525.0, "taker_buy_quote": 136196.94881 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.05356, "high": 0.05426, "low": 0.05315, "close": 0.05339, "volume": 5181355.0, "close_time": 1765209599999, "quote_volume": 277989.18428, "trades": 5459, "taker_buy_base": 3145248.0, "taker_buy_quote": 168782.44042 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.05338, "high": 0.05385, "low": 0.05266, "close": 0.05304, "volume": 3957042.0, "close_time": 1765223999999, "quote_volume": 210699.09072, "trades": 4699, "taker_buy_base": 1934701.0, "taker_buy_quote": 102931.07834 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.05305, "high": 0.05426, "low": 0.05305, "close": 0.05396, "volume": 2251565.0, "close_time": 1765238399999, "quote_volume": 121048.9699, "trades": 2470, "taker_buy_base": 1038296.0, "taker_buy_quote": 55796.00013 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.05395, "high": 0.05424, "low": 0.05314, "close": 0.05393, "volume": 2375815.0, "close_time": 1765252799999, "quote_volume": 127336.8764, "trades": 2386, "taker_buy_base": 1461816.0, "taker_buy_quote": 78268.93889 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.05394, "high": 0.05513, "low": 0.05334, "close": 0.05485, "volume": 5357206.0, "close_time": 1765267199999, "quote_volume": 289849.21439, "trades": 6203, "taker_buy_base": 2874033.0, "taker_buy_quote": 155376.89987 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.05486, "high": 0.05525, "low": 0.05382, "close": 0.05447, "volume": 7451405.0, "close_time": 1765281599999, "quote_volume": 405982.76858, "trades": 6495, "taker_buy_base": 3672732.0, "taker_buy_quote": 200176.03177 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.05447, "high": 0.05582, "low": 0.05416, "close": 0.05581, "volume": 4507609.0, "close_time": 1765295999999, "quote_volume": 247196.33248, "trades": 6080, "taker_buy_base": 2329989.0, "taker_buy_quote": 127840.48005 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.05582, "high": 0.05651, "low": 0.05443, "close": 0.05446, "volume": 14748639.0, "close_time": 1765310399999, "quote_volume": 824241.95706, "trades": 10353, "taker_buy_base": 6460467.0, "taker_buy_quote": 360432.52408 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.05447, "high": 0.05484, "low": 0.05343, "close": 0.05464, "volume": 4989418.0, "close_time": 1765324799999, "quote_volume": 270880.91577, "trades": 5417, "taker_buy_base": 3026945.0, "taker_buy_quote": 164339.25731 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.05465, "high": 0.05561, "low": 0.05456, "close": 0.0555, "volume": 2397907.0, "close_time": 1765339199999, "quote_volume": 131799.868, "trades": 2765, "taker_buy_base": 1333102.0, "taker_buy_quote": 73268.6974 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.05549, "high": 0.05569, "low": 0.05514, "close": 0.05544, "volume": 2911850.0, "close_time": 1765353599999, "quote_volume": 161249.37148, "trades": 3243, "taker_buy_base": 1226136.0, "taker_buy_quote": 67915.75808 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.05545, "high": 0.05668, "low": 0.05537, "close": 0.05653, "volume": 10556630.0, "close_time": 1765367999999, "quote_volume": 589228.74557, "trades": 6516, "taker_buy_base": 4276889.0, "taker_buy_quote": 238880.11517 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.05654, "high": 0.05657, "low": 0.05581, "close": 0.05614, "volume": 3457938.0, "close_time": 1765382399999, "quote_volume": 193973.36372, "trades": 3953, "taker_buy_base": 2038893.0, "taker_buy_quote": 114371.75622 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.05612, "high": 0.05728, "low": 0.05581, "close": 0.05623, "volume": 9375868.0, "close_time": 1765396799999, "quote_volume": 529368.28097, "trades": 11789, "taker_buy_base": 4355935.0, "taker_buy_quote": 245977.89262 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.05624, "high": 0.05673, "low": 0.05555, "close": 0.05583, "volume": 4878450.0, "close_time": 1765411199999, "quote_volume": 273780.20222, "trades": 7224, "taker_buy_base": 2383674.0, "taker_buy_quote": 133621.55969 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.05583, "high": 0.05604, "low": 0.05382, "close": 0.05409, "volume": 5960312.0, "close_time": 1765425599999, "quote_volume": 326714.47901, "trades": 6223, "taker_buy_base": 3579336.0, "taker_buy_quote": 195700.30829 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.05408, "high": 0.05476, "low": 0.05381, "close": 0.05454, "volume": 2672429.0, "close_time": 1765439999999, "quote_volume": 145717.9806, "trades": 2177, "taker_buy_base": 1471612.0, "taker_buy_quote": 80209.22122 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.05453, "high": 0.05504, "low": 0.0542, "close": 0.05483, "volume": 4568167.0, "close_time": 1765454399999, "quote_volume": 249629.12311, "trades": 3112, "taker_buy_base": 2656371.0, "taker_buy_quote": 145134.7577 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.05483, "high": 0.05496, "low": 0.05368, "close": 0.05423, "volume": 3772342.0, "close_time": 1765468799999, "quote_volume": 205382.84424, "trades": 4079, "taker_buy_base": 2096505.0, "taker_buy_quote": 114235.16308 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.05422, "high": 0.05498, "low": 0.05401, "close": 0.05468, "volume": 3246174.0, "close_time": 1765483199999, "quote_volume": 177233.45612, "trades": 3663, "taker_buy_base": 1685657.0, "taker_buy_quote": 92033.30785 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.05467, "high": 0.05514, "low": 0.05442, "close": 0.055, "volume": 3202436.0, "close_time": 1765497599999, "quote_volume": 175490.94932, "trades": 2677, "taker_buy_base": 1983238.0, "taker_buy_quote": 108721.95869 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.05499, "high": 0.05616, "low": 0.05462, "close": 0.05616, "volume": 2696768.0, "close_time": 1765511999999, "quote_volume": 149703.75195, "trades": 2713, "taker_buy_base": 1242964.0, "taker_buy_quote": 69063.3024 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.05617, "high": 0.05723, "low": 0.05573, "close": 0.05624, "volume": 6800434.0, "close_time": 1765526399999, "quote_volume": 383966.35337, "trades": 6878, "taker_buy_base": 3358273.0, "taker_buy_quote": 189562.87041 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.05625, "high": 0.05772, "low": 0.05611, "close": 0.05763, "volume": 4147870.0, "close_time": 1765540799999, "quote_volume": 236749.82356, "trades": 4952, "taker_buy_base": 2077719.0, "taker_buy_quote": 118552.23649 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.05765, "high": 0.0585, "low": 0.05641, "close": 0.0567, "volume": 11711537.0, "close_time": 1765555199999, "quote_volume": 674553.18636, "trades": 12965, "taker_buy_base": 6438923.0, "taker_buy_quote": 371086.72314 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.05669, "high": 0.05691, "low": 0.05522, "close": 0.05582, "volume": 9151605.0, "close_time": 1765569599999, "quote_volume": 513850.18951, "trades": 9259, "taker_buy_base": 5194145.0, "taker_buy_quote": 291458.00787 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.05581, "high": 0.05744, "low": 0.05569, "close": 0.05721, "volume": 4386785.0, "close_time": 1765583999999, "quote_volume": 248895.64471, "trades": 3884, "taker_buy_base": 2029796.0, "taker_buy_quote": 115267.97664 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0572, "high": 0.05782, "low": 0.05713, "close": 0.0576, "volume": 1630084.0, "close_time": 1765598399999, "quote_volume": 93801.18482, "trades": 2351, "taker_buy_base": 743848.0, "taker_buy_quote": 42816.1029 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.05761, "high": 0.05802, "low": 0.05735, "close": 0.05748, "volume": 1613304.0, "close_time": 1765612799999, "quote_volume": 92963.76165, "trades": 1780, "taker_buy_base": 739415.0, "taker_buy_quote": 42595.32929 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.05749, "high": 0.05771, "low": 0.05709, "close": 0.05745, "volume": 3963309.0, "close_time": 1765627199999, "quote_volume": 227454.85532, "trades": 3889, "taker_buy_base": 1825116.0, "taker_buy_quote": 104738.03583 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.05745, "high": 0.05754, "low": 0.05687, "close": 0.05744, "volume": 4175482.0, "close_time": 1765641599999, "quote_volume": 239066.90684, "trades": 6998, "taker_buy_base": 1732329.0, "taker_buy_quote": 99140.67952 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.05745, "high": 0.05814, "low": 0.05743, "close": 0.05808, "volume": 2487674.0, "close_time": 1765655999999, "quote_volume": 143662.63819, "trades": 2238, "taker_buy_base": 1401639.0, "taker_buy_quote": 80936.00889 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.05808, "high": 0.05857, "low": 0.05748, "close": 0.05826, "volume": 2670522.0, "close_time": 1765670399999, "quote_volume": 155120.46205, "trades": 1563, "taker_buy_base": 1377518.0, "taker_buy_quote": 79860.34753 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.05826, "high": 0.059, "low": 0.05792, "close": 0.0589, "volume": 3387326.0, "close_time": 1765684799999, "quote_volume": 197959.81839, "trades": 3248, "taker_buy_base": 1746518.0, "taker_buy_quote": 102066.41095 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0589, "high": 0.05892, "low": 0.05792, "close": 0.0584, "volume": 2274183.0, "close_time": 1765699199999, "quote_volume": 132637.51589, "trades": 2640, "taker_buy_base": 1222099.0, "taker_buy_quote": 71249.42022 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.05841, "high": 0.05985, "low": 0.05824, "close": 0.05873, "volume": 9501340.0, "close_time": 1765713599999, "quote_volume": 561868.18715, "trades": 10140, "taker_buy_base": 4758875.0, "taker_buy_quote": 281414.57035 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.05874, "high": 0.05897, "low": 0.05759, "close": 0.05893, "volume": 6456833.0, "close_time": 1765727999999, "quote_volume": 376361.61008, "trades": 6607, "taker_buy_base": 2997025.0, "taker_buy_quote": 174572.19169 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.05893, "high": 0.06049, "low": 0.05879, "close": 0.06017, "volume": 14994356.0, "close_time": 1765742399999, "quote_volume": 896958.4403, "trades": 12843, "taker_buy_base": 6895083.0, "taker_buy_quote": 412660.9362 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.06016, "high": 0.06037, "low": 0.05874, "close": 0.05938, "volume": 8138313.0, "close_time": 1765756799999, "quote_volume": 485454.54467, "trades": 8232, "taker_buy_base": 4247667.0, "taker_buy_quote": 253268.68217 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.05939, "high": 0.05973, "low": 0.05776, "close": 0.05783, "volume": 9158299.0, "close_time": 1765771199999, "quote_volume": 538373.30822, "trades": 11028, "taker_buy_base": 4847011.0, "taker_buy_quote": 284916.07972 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.05784, "high": 0.05788, "low": 0.05579, "close": 0.05703, "volume": 8462367.0, "close_time": 1765785599999, "quote_volume": 481494.71345, "trades": 11783, "taker_buy_base": 4715678.0, "taker_buy_quote": 268246.96243 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.05703, "high": 0.05777, "low": 0.05633, "close": 0.05686, "volume": 5079060.0, "close_time": 1765799999999, "quote_volume": 289104.9526, "trades": 5511, "taker_buy_base": 1863458.0, "taker_buy_quote": 106025.85464 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.05687, "high": 0.05813, "low": 0.05616, "close": 0.05809, "volume": 13830325.0, "close_time": 1765814399999, "quote_volume": 788305.13804, "trades": 14884, "taker_buy_base": 6265918.0, "taker_buy_quote": 356893.51523 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.05809, "high": 0.05831, "low": 0.05645, "close": 0.05669, "volume": 17687159.0, "close_time": 1765828799999, "quote_volume": 1011957.31596, "trades": 14881, "taker_buy_base": 9678735.0, "taker_buy_quote": 553450.52621 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.05669, "high": 0.05846, "low": 0.05624, "close": 0.05838, "volume": 12686250.0, "close_time": 1765843199999, "quote_volume": 723066.63188, "trades": 8545, "taker_buy_base": 7738065.0, "taker_buy_quote": 439868.19608 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.05838, "high": 0.05847, "low": 0.05691, "close": 0.05708, "volume": 4614868.0, "close_time": 1765857599999, "quote_volume": 266485.06485, "trades": 4410, "taker_buy_base": 2524772.0, "taker_buy_quote": 145898.42471 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.05708, "high": 0.05815, "low": 0.05615, "close": 0.05731, "volume": 7208666.0, "close_time": 1765871999999, "quote_volume": 413280.24431, "trades": 6787, "taker_buy_base": 3545140.0, "taker_buy_quote": 203433.74162 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.05731, "high": 0.05829, "low": 0.05679, "close": 0.05794, "volume": 7716071.0, "close_time": 1765886399999, "quote_volume": 443247.6083, "trades": 5561, "taker_buy_base": 4335132.0, "taker_buy_quote": 248851.11683 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.05795, "high": 0.05886, "low": 0.05692, "close": 0.05803, "volume": 15095992.0, "close_time": 1765900799999, "quote_volume": 875008.18048, "trades": 13668, "taker_buy_base": 6116772.0, "taker_buy_quote": 354576.67066 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.05802, "high": 0.05844, "low": 0.05738, "close": 0.05838, "volume": 2822534.0, "close_time": 1765915199999, "quote_volume": 163397.28349, "trades": 4153, "taker_buy_base": 1161243.0, "taker_buy_quote": 67150.74098 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.05837, "high": 0.05995, "low": 0.05832, "close": 0.05986, "volume": 3750300.0, "close_time": 1765929599999, "quote_volume": 222429.81222, "trades": 3350, "taker_buy_base": 1433769.0, "taker_buy_quote": 85103.11956 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.05985, "high": 0.06018, "low": 0.05931, "close": 0.06009, "volume": 5444205.0, "close_time": 1765943999999, "quote_volume": 325795.55904, "trades": 3398, "taker_buy_base": 3127507.0, "taker_buy_quote": 187173.9651 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0601, "high": 0.06097, "low": 0.05958, "close": 0.06015, "volume": 11234855.0, "close_time": 1765958399999, "quote_volume": 675021.11135, "trades": 13025, "taker_buy_base": 4408453.0, "taker_buy_quote": 264970.62014 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.06015, "high": 0.0604, "low": 0.0592, "close": 0.06028, "volume": 7332347.0, "close_time": 1765972799999, "quote_volume": 439081.98879, "trades": 8119, "taker_buy_base": 3918755.0, "taker_buy_quote": 234516.356 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.06027, "high": 0.06056, "low": 0.05887, "close": 0.05957, "volume": 9767285.0, "close_time": 1765987199999, "quote_volume": 584342.76512, "trades": 10672, "taker_buy_base": 4923024.0, "taker_buy_quote": 294399.6404 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.05957, "high": 0.05971, "low": 0.05628, "close": 0.05734, "volume": 15378174.0, "close_time": 1766001599999, "quote_volume": 888249.17308, "trades": 10043, "taker_buy_base": 10559032.0, "taker_buy_quote": 609367.15959 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.05733, "high": 0.05736, "low": 0.05578, "close": 0.05691, "volume": 9162697.0, "close_time": 1766015999999, "quote_volume": 519050.07582, "trades": 5092, "taker_buy_base": 5715153.0, "taker_buy_quote": 324183.27672 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0569, "high": 0.05844, "low": 0.05661, "close": 0.05796, "volume": 3583458.0, "close_time": 1766030399999, "quote_volume": 206986.51602, "trades": 5337, "taker_buy_base": 1237924.0, "taker_buy_quote": 71537.12312 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.05795, "high": 0.0585, "low": 0.05777, "close": 0.0579, "volume": 2565874.0, "close_time": 1766044799999, "quote_volume": 149186.11255, "trades": 3367, "taker_buy_base": 1082765.0, "taker_buy_quote": 62927.88998 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.05791, "high": 0.05833, "low": 0.05766, "close": 0.05824, "volume": 4055128.0, "close_time": 1766059199999, "quote_volume": 235120.98026, "trades": 3452, "taker_buy_base": 2060964.0, "taker_buy_quote": 119498.79297 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.05825, "high": 0.05977, "low": 0.0582, "close": 0.05921, "volume": 6896628.0, "close_time": 1766073599999, "quote_volume": 407693.42786, "trades": 8253, "taker_buy_base": 3840916.0, "taker_buy_quote": 227069.15128 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.05922, "high": 0.0597, "low": 0.05677, "close": 0.05694, "volume": 9775690.0, "close_time": 1766087999999, "quote_volume": 570050.0054, "trades": 11132, "taker_buy_base": 5030171.0, "taker_buy_quote": 293382.57176 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.05695, "high": 0.05744, "low": 0.05635, "close": 0.05641, "volume": 13476853.0, "close_time": 1766102399999, "quote_volume": 767283.93991, "trades": 6494, "taker_buy_base": 8669506.0, "taker_buy_quote": 493919.50714 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.05642, "high": 0.05873, "low": 0.05601, "close": 0.05837, "volume": 8276411.0, "close_time": 1766116799999, "quote_volume": 473531.42128, "trades": 6224, "taker_buy_base": 4945022.0, "taker_buy_quote": 282703.08162 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.05837, "high": 0.0597, "low": 0.05808, "close": 0.05941, "volume": 4817684.0, "close_time": 1766131199999, "quote_volume": 284443.76491, "trades": 4686, "taker_buy_base": 2061268.0, "taker_buy_quote": 121549.06081 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.05942, "high": 0.06013, "low": 0.05927, "close": 0.05972, "volume": 4790779.0, "close_time": 1766145599999, "quote_volume": 286030.20664, "trades": 4325, "taker_buy_base": 2041621.0, "taker_buy_quote": 121861.54024 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.05972, "high": 0.06067, "low": 0.05928, "close": 0.05968, "volume": 7892644.0, "close_time": 1766159999999, "quote_volume": 474375.56161, "trades": 7431, "taker_buy_base": 4189911.0, "taker_buy_quote": 251610.87051 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.05967, "high": 0.0602, "low": 0.05734, "close": 0.05938, "volume": 17408796.0, "close_time": 1766174399999, "quote_volume": 1020002.30485, "trades": 9215, "taker_buy_base": 12755292.0, "taker_buy_quote": 746349.01679 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.05939, "high": 0.06008, "low": 0.0593, "close": 0.05995, "volume": 2662559.0, "close_time": 1766188799999, "quote_volume": 159120.14128, "trades": 3330, "taker_buy_base": 830857.0, "taker_buy_quote": 49662.31466 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.05996, "high": 0.06167, "low": 0.05995, "close": 0.06159, "volume": 4781672.0, "close_time": 1766203199999, "quote_volume": 291390.06658, "trades": 3964, "taker_buy_base": 2547477.0, "taker_buy_quote": 155288.14246 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.06162, "high": 0.06233, "low": 0.06118, "close": 0.06227, "volume": 5057007.0, "close_time": 1766217599999, "quote_volume": 312203.6829, "trades": 4813, "taker_buy_base": 2551004.0, "taker_buy_quote": 157623.79549 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.06231, "high": 0.063, "low": 0.06212, "close": 0.06286, "volume": 5255093.0, "close_time": 1766231999999, "quote_volume": 328915.26303, "trades": 4625, "taker_buy_base": 2685881.0, "taker_buy_quote": 168199.87668 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.06292, "high": 0.06316, "low": 0.06254, "close": 0.06309, "volume": 3433171.0, "close_time": 1766246399999, "quote_volume": 215732.0182, "trades": 2827, "taker_buy_base": 1484547.0, "taker_buy_quote": 93224.00161 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.06309, "high": 0.0633, "low": 0.0625, "close": 0.06299, "volume": 3135556.0, "close_time": 1766260799999, "quote_volume": 197508.68727, "trades": 3277, "taker_buy_base": 1351026.0, "taker_buy_quote": 85070.24394 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.06293, "high": 0.06358, "low": 0.0629, "close": 0.06321, "volume": 2894642.0, "close_time": 1766275199999, "quote_volume": 183004.11757, "trades": 3054, "taker_buy_base": 1533909.0, "taker_buy_quote": 96976.47861 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.06322, "high": 0.06369, "low": 0.06224, "close": 0.06296, "volume": 4426369.0, "close_time": 1766289599999, "quote_volume": 278913.34796, "trades": 5360, "taker_buy_base": 2313571.0, "taker_buy_quote": 145765.82694 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.06296, "high": 0.06361, "low": 0.06277, "close": 0.06317, "volume": 3532715.0, "close_time": 1766303999999, "quote_volume": 223204.73314, "trades": 4066, "taker_buy_base": 1596494.0, "taker_buy_quote": 100846.03629 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.06317, "high": 0.0637, "low": 0.06266, "close": 0.06337, "volume": 4766187.0, "close_time": 1766318399999, "quote_volume": 301145.03531, "trades": 3942, "taker_buy_base": 1861535.0, "taker_buy_quote": 117487.12296 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.06338, "high": 0.06402, "low": 0.06285, "close": 0.06398, "volume": 5627012.0, "close_time": 1766332799999, "quote_volume": 356507.97326, "trades": 6294, "taker_buy_base": 2691936.0, "taker_buy_quote": 170524.44506 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.06397, "high": 0.06509, "low": 0.06335, "close": 0.06467, "volume": 7846211.0, "close_time": 1766347199999, "quote_volume": 505546.4977, "trades": 5581, "taker_buy_base": 4257461.0, "taker_buy_quote": 274244.29166 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.06469, "high": 0.06619, "low": 0.06453, "close": 0.06616, "volume": 8579678.0, "close_time": 1766361599999, "quote_volume": 561324.71461, "trades": 5563, "taker_buy_base": 4160819.0, "taker_buy_quote": 271991.23843 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.06615, "high": 0.06831, "low": 0.06557, "close": 0.06725, "volume": 12999441.0, "close_time": 1766375999999, "quote_volume": 874877.24512, "trades": 9304, "taker_buy_base": 5654044.0, "taker_buy_quote": 380468.49106 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.06722, "high": 0.06769, "low": 0.06528, "close": 0.06557, "volume": 8720252.0, "close_time": 1766390399999, "quote_volume": 579464.65876, "trades": 5811, "taker_buy_base": 3919933.0, "taker_buy_quote": 260360.83891 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.06562, "high": 0.06879, "low": 0.06557, "close": 0.06835, "volume": 10687507.0, "close_time": 1766404799999, "quote_volume": 721299.2827, "trades": 6021, "taker_buy_base": 5652615.0, "taker_buy_quote": 381056.67491 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.06834, "high": 0.06878, "low": 0.0672, "close": 0.06809, "volume": 8453631.0, "close_time": 1766419199999, "quote_volume": 574943.42712, "trades": 4030, "taker_buy_base": 4430025.0, "taker_buy_quote": 301202.24937 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.06806, "high": 0.0684, "low": 0.06693, "close": 0.06708, "volume": 5183213.0, "close_time": 1766433599999, "quote_volume": 350679.0444, "trades": 3884, "taker_buy_base": 2816746.0, "taker_buy_quote": 190667.46812 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.06709, "high": 0.06747, "low": 0.06636, "close": 0.0668, "volume": 6108540.0, "close_time": 1766447999999, "quote_volume": 408826.60111, "trades": 5800, "taker_buy_base": 3681335.0, "taker_buy_quote": 246420.24339 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0668, "high": 0.06736, "low": 0.06473, "close": 0.06473, "volume": 12244151.0, "close_time": 1766462399999, "quote_volume": 807492.61314, "trades": 10349, "taker_buy_base": 5846925.0, "taker_buy_quote": 385770.05483 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.06472, "high": 0.06527, "low": 0.06389, "close": 0.06434, "volume": 6035031.0, "close_time": 1766476799999, "quote_volume": 389535.17074, "trades": 5891, "taker_buy_base": 2755914.0, "taker_buy_quote": 177833.39644 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.06433, "high": 0.06433, "low": 0.06346, "close": 0.064, "volume": 3988251.0, "close_time": 1766491199999, "quote_volume": 254453.57603, "trades": 3798, "taker_buy_base": 2041886.0, "taker_buy_quote": 130239.84828 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.06401, "high": 0.06409, "low": 0.06287, "close": 0.06406, "volume": 7738127.0, "close_time": 1766505599999, "quote_volume": 491288.6504, "trades": 6743, "taker_buy_base": 4291957.0, "taker_buy_quote": 272146.58801 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.06407, "high": 0.06496, "low": 0.06392, "close": 0.06477, "volume": 4159387.0, "close_time": 1766519999999, "quote_volume": 267954.8064, "trades": 4919, "taker_buy_base": 2105910.0, "taker_buy_quote": 135592.4349 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.06477, "high": 0.06496, "low": 0.06427, "close": 0.06447, "volume": 2269628.0, "close_time": 1766534399999, "quote_volume": 146742.30999, "trades": 2650, "taker_buy_base": 1146629.0, "taker_buy_quote": 74095.54069 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.06448, "high": 0.06567, "low": 0.06439, "close": 0.06566, "volume": 3439120.0, "close_time": 1766548799999, "quote_volume": 224066.54817, "trades": 3776, "taker_buy_base": 2082021.0, "taker_buy_quote": 135691.84294 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.06567, "high": 0.06679, "low": 0.06544, "close": 0.06552, "volume": 6249186.0, "close_time": 1766563199999, "quote_volume": 412772.55568, "trades": 6259, "taker_buy_base": 2823317.0, "taker_buy_quote": 186379.98622 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.06551, "high": 0.06693, "low": 0.06517, "close": 0.06643, "volume": 5263116.0, "close_time": 1766577599999, "quote_volume": 348607.93424, "trades": 4440, "taker_buy_base": 2211858.0, "taker_buy_quote": 146395.06225 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.06645, "high": 0.06811, "low": 0.06638, "close": 0.06775, "volume": 11815373.0, "close_time": 1766591999999, "quote_volume": 797219.33199, "trades": 9742, "taker_buy_base": 5895456.0, "taker_buy_quote": 397888.35316 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.06778, "high": 0.06841, "low": 0.06756, "close": 0.06758, "volume": 4647233.0, "close_time": 1766606399999, "quote_volume": 316165.00371, "trades": 4654, "taker_buy_base": 1738272.0, "taker_buy_quote": 118173.6395 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.06759, "high": 0.06825, "low": 0.0673, "close": 0.06781, "volume": 2778508.0, "close_time": 1766620799999, "quote_volume": 188280.09852, "trades": 2630, "taker_buy_base": 1793991.0, "taker_buy_quote": 121502.2709 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.06781, "high": 0.06836, "low": 0.06727, "close": 0.06789, "volume": 4920777.0, "close_time": 1766635199999, "quote_volume": 333699.79812, "trades": 4461, "taker_buy_base": 1918985.0, "taker_buy_quote": 130132.26448 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.06789, "high": 0.06798, "low": 0.06655, "close": 0.06702, "volume": 2907372.0, "close_time": 1766649599999, "quote_volume": 194906.4406, "trades": 2918, "taker_buy_base": 1283048.0, "taker_buy_quote": 85978.80297 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.06701, "high": 0.06714, "low": 0.06608, "close": 0.06646, "volume": 2745291.0, "close_time": 1766663999999, "quote_volume": 182998.87406, "trades": 3466, "taker_buy_base": 1315428.0, "taker_buy_quote": 87656.63551 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.06646, "high": 0.06704, "low": 0.06595, "close": 0.06689, "volume": 4425187.0, "close_time": 1766678399999, "quote_volume": 293737.04624, "trades": 3910, "taker_buy_base": 1734321.0, "taker_buy_quote": 115108.43691 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0669, "high": 0.069, "low": 0.0668, "close": 0.06898, "volume": 5863847.0, "close_time": 1766692799999, "quote_volume": 398827.41819, "trades": 4718, "taker_buy_base": 2412179.0, "taker_buy_quote": 164147.75821 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.06898, "high": 0.06925, "low": 0.06814, "close": 0.06821, "volume": 5221929.0, "close_time": 1766707199999, "quote_volume": 358792.57328, "trades": 4523, "taker_buy_base": 2185218.0, "taker_buy_quote": 150038.70207 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0682, "high": 0.06849, "low": 0.06698, "close": 0.06814, "volume": 6001212.0, "close_time": 1766721599999, "quote_volume": 406862.16428, "trades": 6288, "taker_buy_base": 3752058.0, "taker_buy_quote": 254170.42886 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.06814, "high": 0.06846, "low": 0.0671, "close": 0.06721, "volume": 2918640.0, "close_time": 1766735999999, "quote_volume": 198123.90455, "trades": 3132, "taker_buy_base": 1577355.0, "taker_buy_quote": 106968.46092 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.06718, "high": 0.06862, "low": 0.067, "close": 0.06854, "volume": 3507255.0, "close_time": 1766750399999, "quote_volume": 238260.19309, "trades": 3092, "taker_buy_base": 1310444.0, "taker_buy_quote": 88979.88664 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.06853, "high": 0.06936, "low": 0.06777, "close": 0.06778, "volume": 11709470.0, "close_time": 1766764799999, "quote_volume": 803930.83289, "trades": 9543, "taker_buy_base": 5920286.0, "taker_buy_quote": 406474.71021 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.06778, "high": 0.06802, "low": 0.064, "close": 0.0641, "volume": 13907952.0, "close_time": 1766779199999, "quote_volume": 911574.6941, "trades": 11732, "taker_buy_base": 7466212.0, "taker_buy_quote": 488798.36766 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.06409, "high": 0.06469, "low": 0.06126, "close": 0.06234, "volume": 8213392.0, "close_time": 1766793599999, "quote_volume": 516899.51127, "trades": 8501, "taker_buy_base": 4524930.0, "taker_buy_quote": 285129.68299 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.06233, "high": 0.06339, "low": 0.06095, "close": 0.06239, "volume": 11276984.0, "close_time": 1766807999999, "quote_volume": 700076.69465, "trades": 11684, "taker_buy_base": 5767429.0, "taker_buy_quote": 357627.02972 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.06238, "high": 0.06301, "low": 0.06086, "close": 0.06154, "volume": 7996223.0, "close_time": 1766822399999, "quote_volume": 495473.6675, "trades": 7314, "taker_buy_base": 4742497.0, "taker_buy_quote": 293423.1416 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.06153, "high": 0.06225, "low": 0.06143, "close": 0.06195, "volume": 5411129.0, "close_time": 1766836799999, "quote_volume": 335165.09924, "trades": 5454, "taker_buy_base": 2509621.0, "taker_buy_quote": 155350.26679 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.06193, "high": 0.0627, "low": 0.06172, "close": 0.06266, "volume": 4156909.0, "close_time": 1766851199999, "quote_volume": 258240.12107, "trades": 4314, "taker_buy_base": 2415154.0, "taker_buy_quote": 149937.79328 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.06267, "high": 0.06272, "low": 0.06191, "close": 0.06245, "volume": 3937445.0, "close_time": 1766865599999, "quote_volume": 245259.0418, "trades": 3653, "taker_buy_base": 2356998.0, "taker_buy_quote": 146716.06823 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.06246, "high": 0.06285, "low": 0.06173, "close": 0.06208, "volume": 4177637.0, "close_time": 1766879999999, "quote_volume": 260512.7424, "trades": 3590, "taker_buy_base": 1943548.0, "taker_buy_quote": 120903.36641 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.06208, "high": 0.0635, "low": 0.06204, "close": 0.06334, "volume": 2964591.0, "close_time": 1766894399999, "quote_volume": 186283.59742, "trades": 3143, "taker_buy_base": 1082355.0, "taker_buy_quote": 67935.02905 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.06334, "high": 0.0637, "low": 0.06279, "close": 0.06336, "volume": 3668972.0, "close_time": 1766908799999, "quote_volume": 232494.54741, "trades": 3553, "taker_buy_base": 1544460.0, "taker_buy_quote": 97844.37364 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.06336, "high": 0.06485, "low": 0.06287, "close": 0.0645, "volume": 4768655.0, "close_time": 1766923199999, "quote_volume": 303932.18986, "trades": 4822, "taker_buy_base": 2043383.0, "taker_buy_quote": 130440.96517 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0645, "high": 0.06486, "low": 0.06368, "close": 0.06406, "volume": 4050841.0, "close_time": 1766937599999, "quote_volume": 260319.77607, "trades": 3818, "taker_buy_base": 1956357.0, "taker_buy_quote": 125625.05586 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.06407, "high": 0.06418, "low": 0.06322, "close": 0.06414, "volume": 3584574.0, "close_time": 1766951999999, "quote_volume": 228415.72155, "trades": 3667, "taker_buy_base": 1806819.0, "taker_buy_quote": 114959.27325 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.06414, "high": 0.0642, "low": 0.06344, "close": 0.06419, "volume": 2446285.0, "close_time": 1766966399999, "quote_volume": 156228.02726, "trades": 2591, "taker_buy_base": 1064340.0, "taker_buy_quote": 67873.68206 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0642, "high": 0.06517, "low": 0.06385, "close": 0.06505, "volume": 4592596.0, "close_time": 1766980799999, "quote_volume": 296846.22221, "trades": 4765, "taker_buy_base": 1930121.0, "taker_buy_quote": 124678.84588 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.06505, "high": 0.06516, "low": 0.06415, "close": 0.06434, "volume": 3502905.0, "close_time": 1766995199999, "quote_volume": 226565.03787, "trades": 3061, "taker_buy_base": 2014203.0, "taker_buy_quote": 130267.5532 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.06434, "high": 0.06438, "low": 0.06181, "close": 0.06222, "volume": 9978136.0, "close_time": 1767009599999, "quote_volume": 626359.01754, "trades": 7474, "taker_buy_base": 4356869.0, "taker_buy_quote": 274244.3929 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.06222, "high": 0.06239, "low": 0.06151, "close": 0.06182, "volume": 4366005.0, "close_time": 1767023999999, "quote_volume": 270506.18196, "trades": 5737, "taker_buy_base": 2146372.0, "taker_buy_quote": 132999.35704 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.06182, "high": 0.06256, "low": 0.06165, "close": 0.06166, "volume": 3029830.0, "close_time": 1767038399999, "quote_volume": 188162.72816, "trades": 3037, "taker_buy_base": 1274775.0, "taker_buy_quote": 79060.97164 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.06168, "high": 0.06191, "low": 0.06135, "close": 0.06164, "volume": 2278800.0, "close_time": 1767052799999, "quote_volume": 140518.22619, "trades": 2218, "taker_buy_base": 1147723.0, "taker_buy_quote": 70755.53601 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.06163, "high": 0.06187, "low": 0.06132, "close": 0.06183, "volume": 1403674.0, "close_time": 1767067199999, "quote_volume": 86366.5011, "trades": 1591, "taker_buy_base": 935173.0, "taker_buy_quote": 57522.89174 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.06185, "high": 0.06198, "low": 0.06146, "close": 0.06154, "volume": 1780651.0, "close_time": 1767081599999, "quote_volume": 109892.62476, "trades": 1588, "taker_buy_base": 895890.0, "taker_buy_quote": 55284.003 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.06155, "high": 0.06212, "low": 0.06138, "close": 0.06143, "volume": 2421496.0, "close_time": 1767095999999, "quote_volume": 149192.72825, "trades": 2256, "taker_buy_base": 1388588.0, "taker_buy_quote": 85541.18326 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.06144, "high": 0.06161, "low": 0.06114, "close": 0.06131, "volume": 2772785.0, "close_time": 1767110399999, "quote_volume": 170184.73731, "trades": 3696, "taker_buy_base": 1396653.0, "taker_buy_quote": 85708.30933 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0613, "high": 0.06137, "low": 0.06039, "close": 0.061, "volume": 4074975.0, "close_time": 1767124799999, "quote_volume": 248165.21465, "trades": 3929, "taker_buy_base": 1911064.0, "taker_buy_quote": 116380.79541 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.06101, "high": 0.06106, "low": 0.06025, "close": 0.06051, "volume": 3073998.0, "close_time": 1767139199999, "quote_volume": 186098.11055, "trades": 2913, "taker_buy_base": 1308358.0, "taker_buy_quote": 79225.68176 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0605, "high": 0.0605, "low": 0.05908, "close": 0.05918, "volume": 6460478.0, "close_time": 1767153599999, "quote_volume": 384693.6154, "trades": 5903, "taker_buy_base": 3845271.0, "taker_buy_quote": 228715.10673 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.05918, "high": 0.05925, "low": 0.05832, "close": 0.05897, "volume": 3385692.0, "close_time": 1767167999999, "quote_volume": 199060.91313, "trades": 3228, "taker_buy_base": 1787468.0, "taker_buy_quote": 105047.63046 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.05897, "high": 0.0595, "low": 0.05885, "close": 0.05935, "volume": 4717961.0, "close_time": 1767182399999, "quote_volume": 279469.7053, "trades": 3091, "taker_buy_base": 2237210.0, "taker_buy_quote": 132510.17066 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.05933, "high": 0.05935, "low": 0.05831, "close": 0.05861, "volume": 3713983.0, "close_time": 1767196799999, "quote_volume": 218719.61136, "trades": 3531, "taker_buy_base": 1903325.0, "taker_buy_quote": 112086.39539 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.05861, "high": 0.05864, "low": 0.05751, "close": 0.05758, "volume": 3931893.0, "close_time": 1767211199999, "quote_volume": 228115.91295, "trades": 3458, "taker_buy_base": 1442649.0, "taker_buy_quote": 83630.44343 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.05757, "high": 0.05813, "low": 0.05732, "close": 0.0577, "volume": 2218989.0, "close_time": 1767225599999, "quote_volume": 128196.5229, "trades": 1954, "taker_buy_base": 878081.0, "taker_buy_quote": 50714.72088 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.05772, "high": 0.05804, "low": 0.05758, "close": 0.05784, "volume": 1556468.0, "close_time": 1767239999999, "quote_volume": 89940.11783, "trades": 1272, "taker_buy_base": 759949.0, "taker_buy_quote": 43912.02403 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.05783, "high": 0.05815, "low": 0.05742, "close": 0.05812, "volume": 1192887.0, "close_time": 1767254399999, "quote_volume": 68985.17566, "trades": 902, "taker_buy_base": 625126.0, "taker_buy_quote": 36119.08396 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.05812, "high": 0.059, "low": 0.05812, "close": 0.05895, "volume": 1617347.0, "close_time": 1767268799999, "quote_volume": 94817.25279, "trades": 946, "taker_buy_base": 551113.0, "taker_buy_quote": 32280.91278 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.05894, "high": 0.05958, "low": 0.05857, "close": 0.05942, "volume": 2091570.0, "close_time": 1767283199999, "quote_volume": 123435.6104, "trades": 1450, "taker_buy_base": 832322.0, "taker_buy_quote": 49128.09866 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.05944, "high": 0.06038, "low": 0.05917, "close": 0.06033, "volume": 2625751.0, "close_time": 1767297599999, "quote_volume": 157034.49727, "trades": 1504, "taker_buy_base": 823148.0, "taker_buy_quote": 49220.80058 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.06033, "high": 0.06078, "low": 0.06013, "close": 0.06069, "volume": 1113317.0, "close_time": 1767311999999, "quote_volume": 67338.74403, "trades": 1061, "taker_buy_base": 457967.0, "taker_buy_quote": 27692.93776 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0607, "high": 0.06158, "low": 0.06058, "close": 0.06127, "volume": 2532478.0, "close_time": 1767326399999, "quote_volume": 154845.05449, "trades": 2344, "taker_buy_base": 787125.0, "taker_buy_quote": 48144.18586 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.06128, "high": 0.06178, "low": 0.06118, "close": 0.06145, "volume": 1746312.0, "close_time": 1767340799999, "quote_volume": 107408.03608, "trades": 1845, "taker_buy_base": 886784.0, "taker_buy_quote": 54527.22677 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.06146, "high": 0.0631, "low": 0.06146, "close": 0.06259, "volume": 4905494.0, "close_time": 1767355199999, "quote_volume": 306684.40979, "trades": 3821, "taker_buy_base": 1874571.0, "taker_buy_quote": 117041.90223 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.06259, "high": 0.06322, "low": 0.06212, "close": 0.06288, "volume": 4861917.0, "close_time": 1767369599999, "quote_volume": 305178.53608, "trades": 6155, "taker_buy_base": 2011430.0, "taker_buy_quote": 126118.98166 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.06289, "high": 0.06356, "low": 0.0626, "close": 0.0629, "volume": 4555329.0, "close_time": 1767383999999, "quote_volume": 286407.72848, "trades": 5138, "taker_buy_base": 2556259.0, "taker_buy_quote": 160628.41017 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.06288, "high": 0.06342, "low": 0.06266, "close": 0.0632, "volume": 1997497.0, "close_time": 1767398399999, "quote_volume": 126008.01919, "trades": 2572, "taker_buy_base": 867184.0, "taker_buy_quote": 54687.99619 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0632, "high": 0.06366, "low": 0.06158, "close": 0.06248, "volume": 6792557.0, "close_time": 1767412799999, "quote_volume": 425977.07978, "trades": 6356, "taker_buy_base": 2365769.0, "taker_buy_quote": 147986.24941 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.06248, "high": 0.06248, "low": 0.06033, "close": 0.06062, "volume": 6169647.0, "close_time": 1767427199999, "quote_volume": 378590.84944, "trades": 5899, "taker_buy_base": 3291631.0, "taker_buy_quote": 201846.31494 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.06063, "high": 0.06146, "low": 0.05949, "close": 0.05959, "volume": 5878233.0, "close_time": 1767441599999, "quote_volume": 355306.38981, "trades": 5198, "taker_buy_base": 3816190.0, "taker_buy_quote": 230614.46064 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.05955, "high": 0.06102, "low": 0.05942, "close": 0.06082, "volume": 6673515.0, "close_time": 1767455999999, "quote_volume": 403723.84968, "trades": 4802, "taker_buy_base": 4031537.0, "taker_buy_quote": 243866.0596 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.06082, "high": 0.0621, "low": 0.06082, "close": 0.06202, "volume": 4919786.0, "close_time": 1767470399999, "quote_volume": 301748.34889, "trades": 4480, "taker_buy_base": 1351022.0, "taker_buy_quote": 82963.6509 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.06203, "high": 0.0625, "low": 0.06176, "close": 0.06206, "volume": 2084489.0, "close_time": 1767484799999, "quote_volume": 129464.17002, "trades": 2082, "taker_buy_base": 821865.0, "taker_buy_quote": 51022.95578 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.06204, "high": 0.06364, "low": 0.06199, "close": 0.06283, "volume": 5770773.0, "close_time": 1767499199999, "quote_volume": 363019.49948, "trades": 6586, "taker_buy_base": 2692199.0, "taker_buy_quote": 169209.83465 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.06283, "high": 0.06357, "low": 0.0628, "close": 0.0633, "volume": 3579042.0, "close_time": 1767513599999, "quote_volume": 226185.13364, "trades": 3309, "taker_buy_base": 1926295.0, "taker_buy_quote": 121632.80689 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.06331, "high": 0.06354, "low": 0.06261, "close": 0.06281, "volume": 3984035.0, "close_time": 1767527999999, "quote_volume": 251312.25292, "trades": 3682, "taker_buy_base": 1984099.0, "taker_buy_quote": 125201.7565 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0628, "high": 0.06291, "low": 0.06177, "close": 0.06241, "volume": 3993589.0, "close_time": 1767542399999, "quote_volume": 248967.8474, "trades": 3372, "taker_buy_base": 2046308.0, "taker_buy_quote": 127558.03083 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.06241, "high": 0.06257, "low": 0.06121, "close": 0.06184, "volume": 5012878.0, "close_time": 1767556799999, "quote_volume": 310692.89251, "trades": 3540, "taker_buy_base": 2324519.0, "taker_buy_quote": 143900.25557 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.06184, "high": 0.06238, "low": 0.06169, "close": 0.06234, "volume": 4067049.0, "close_time": 1767571199999, "quote_volume": 252518.81161, "trades": 2866, "taker_buy_base": 1835963.0, "taker_buy_quote": 113937.21752 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.06235, "high": 0.06329, "low": 0.06215, "close": 0.0628, "volume": 4118982.0, "close_time": 1767585599999, "quote_volume": 258768.14647, "trades": 3414, "taker_buy_base": 1862008.0, "taker_buy_quote": 116953.16775 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0628, "high": 0.06287, "low": 0.06216, "close": 0.06275, "volume": 2360446.0, "close_time": 1767599999999, "quote_volume": 147712.35401, "trades": 2332, "taker_buy_base": 1440869.0, "taker_buy_quote": 90164.46754 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.06276, "high": 0.06354, "low": 0.06241, "close": 0.0635, "volume": 5554111.0, "close_time": 1767614399999, "quote_volume": 349517.37639, "trades": 2956, "taker_buy_base": 3117691.0, "taker_buy_quote": 196137.83661 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.06349, "high": 0.064, "low": 0.06284, "close": 0.06331, "volume": 6558938.0, "close_time": 1767628799999, "quote_volume": 415389.16705, "trades": 5208, "taker_buy_base": 3493082.0, "taker_buy_quote": 221343.64134 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.06331, "high": 0.06447, "low": 0.06301, "close": 0.06423, "volume": 9012558.0, "close_time": 1767643199999, "quote_volume": 574496.78682, "trades": 5667, "taker_buy_base": 5189987.0, "taker_buy_quote": 330590.54256 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.06423, "high": 0.0646, "low": 0.06386, "close": 0.06417, "volume": 3473330.0, "close_time": 1767657599999, "quote_volume": 223011.68677, "trades": 3011, "taker_buy_base": 2223458.0, "taker_buy_quote": 142691.05704 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.06418, "high": 0.06438, "low": 0.06331, "close": 0.0635, "volume": 4195083.0, "close_time": 1767671999999, "quote_volume": 267500.20913, "trades": 3681, "taker_buy_base": 2921538.0, "taker_buy_quote": 186214.70216 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.06351, "high": 0.06455, "low": 0.0632, "close": 0.06336, "volume": 4392484.0, "close_time": 1767686399999, "quote_volume": 280402.98606, "trades": 4705, "taker_buy_base": 2254653.0, "taker_buy_quote": 143662.68915 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.06337, "high": 0.06418, "low": 0.06292, "close": 0.06394, "volume": 6042649.0, "close_time": 1767700799999, "quote_volume": 383439.18212, "trades": 5431, "taker_buy_base": 3008262.0, "taker_buy_quote": 190820.0487 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.06392, "high": 0.06421, "low": 0.06322, "close": 0.06349, "volume": 5518975.0, "close_time": 1767715199999, "quote_volume": 351947.36499, "trades": 5861, "taker_buy_base": 3304892.0, "taker_buy_quote": 210685.52389 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.06349, "high": 0.06361, "low": 0.06257, "close": 0.06301, "volume": 5161958.0, "close_time": 1767729599999, "quote_volume": 325442.74603, "trades": 7010, "taker_buy_base": 2533654.0, "taker_buy_quote": 159674.71557 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.06301, "high": 0.06415, "low": 0.063, "close": 0.06412, "volume": 2728715.0, "close_time": 1767743999999, "quote_volume": 173915.70352, "trades": 2931, "taker_buy_base": 1256223.0, "taker_buy_quote": 80051.69549 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.06411, "high": 0.06413, "low": 0.0634, "close": 0.06373, "volume": 1981041.0, "close_time": 1767758399999, "quote_volume": 126266.21774, "trades": 2023, "taker_buy_base": 827596.0, "taker_buy_quote": 52704.26879 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.06374, "high": 0.06387, "low": 0.06295, "close": 0.06348, "volume": 3838036.0, "close_time": 1767772799999, "quote_volume": 243290.45343, "trades": 2327, "taker_buy_base": 1661926.0, "taker_buy_quote": 105253.4486 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.06349, "high": 0.06363, "low": 0.06274, "close": 0.06307, "volume": 2366442.0, "close_time": 1767787199999, "quote_volume": 149252.4775, "trades": 3109, "taker_buy_base": 883734.0, "taker_buy_quote": 55751.22491 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.06306, "high": 0.06312, "low": 0.06173, "close": 0.06192, "volume": 3064937.0, "close_time": 1767801599999, "quote_volume": 191079.40924, "trades": 4303, "taker_buy_base": 1379304.0, "taker_buy_quote": 86046.76514 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0619, "high": 0.06233, "low": 0.06135, "close": 0.06154, "volume": 2642226.0, "close_time": 1767815999999, "quote_volume": 163452.57775, "trades": 2784, "taker_buy_base": 1347899.0, "taker_buy_quote": 83394.57248 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.06153, "high": 0.06165, "low": 0.0608, "close": 0.06149, "volume": 2484244.0, "close_time": 1767830399999, "quote_volume": 152220.06678, "trades": 2203, "taker_buy_base": 1184821.0, "taker_buy_quote": 72523.4804 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0615, "high": 0.06223, "low": 0.06119, "close": 0.06147, "volume": 2784627.0, "close_time": 1767844799999, "quote_volume": 172151.76011, "trades": 3105, "taker_buy_base": 1063579.0, "taker_buy_quote": 65660.97106 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.06145, "high": 0.06192, "low": 0.06073, "close": 0.06127, "volume": 2306722.0, "close_time": 1767859199999, "quote_volume": 141501.20328, "trades": 2899, "taker_buy_base": 1341616.0, "taker_buy_quote": 82323.81524 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.06127, "high": 0.06143, "low": 0.0604, "close": 0.06056, "volume": 3756633.0, "close_time": 1767873599999, "quote_volume": 228208.88288, "trades": 3216, "taker_buy_base": 2148739.0, "taker_buy_quote": 130544.85093 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.06056, "high": 0.06061, "low": 0.058, "close": 0.05908, "volume": 7726572.0, "close_time": 1767887999999, "quote_volume": 455922.551, "trades": 7304, "taker_buy_base": 4247932.0, "taker_buy_quote": 250629.3249 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.05908, "high": 0.05908, "low": 0.05647, "close": 0.05664, "volume": 12031777.0, "close_time": 1767902399999, "quote_volume": 691362.98159, "trades": 9934, "taker_buy_base": 6549386.0, "taker_buy_quote": 376468.60669 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.05665, "high": 0.0577, "low": 0.05628, "close": 0.05714, "volume": 3973052.0, "close_time": 1767916799999, "quote_volume": 226600.02004, "trades": 3680, "taker_buy_base": 2068780.0, "taker_buy_quote": 118004.33529 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.05713, "high": 0.0586, "low": 0.05701, "close": 0.05831, "volume": 6974647.0, "close_time": 1767931199999, "quote_volume": 404689.90182, "trades": 6560, "taker_buy_base": 3171458.0, "taker_buy_quote": 183738.9162 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.05831, "high": 0.05895, "low": 0.05824, "close": 0.05868, "volume": 5280200.0, "close_time": 1767945599999, "quote_volume": 309448.99581, "trades": 5303, "taker_buy_base": 2032949.0, "taker_buy_quote": 119149.59768 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.05868, "high": 0.05876, "low": 0.05689, "close": 0.05714, "volume": 4489894.0, "close_time": 1767959999999, "quote_volume": 258517.32045, "trades": 4602, "taker_buy_base": 2141878.0, "taker_buy_quote": 123283.72973 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.05713, "high": 0.0579, "low": 0.05633, "close": 0.05658, "volume": 6550310.0, "close_time": 1767974399999, "quote_volume": 373032.58083, "trades": 7563, "taker_buy_base": 3914937.0, "taker_buy_quote": 222896.07525 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.05659, "high": 0.05768, "low": 0.0558, "close": 0.05584, "volume": 8447552.0, "close_time": 1767988799999, "quote_volume": 477723.17425, "trades": 10195, "taker_buy_base": 4873314.0, "taker_buy_quote": 275417.923 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.05583, "high": 0.05606, "low": 0.0554, "close": 0.05573, "volume": 2048162.0, "close_time": 1768003199999, "quote_volume": 114067.1221, "trades": 2716, "taker_buy_base": 1133517.0, "taker_buy_quote": 63115.85416 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.05573, "high": 0.05573, "low": 0.05507, "close": 0.05537, "volume": 2731204.0, "close_time": 1768017599999, "quote_volume": 151418.32142, "trades": 2969, "taker_buy_base": 1456492.0, "taker_buy_quote": 80743.94024 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.05536, "high": 0.05631, "low": 0.05509, "close": 0.05625, "volume": 4503681.0, "close_time": 1768031999999, "quote_volume": 250610.44683, "trades": 4104, "taker_buy_base": 2169041.0, "taker_buy_quote": 120555.79513 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.05625, "high": 0.05823, "low": 0.05583, "close": 0.05821, "volume": 5544769.0, "close_time": 1768046399999, "quote_volume": 317159.48621, "trades": 5506, "taker_buy_base": 2687953.0, "taker_buy_quote": 153795.81085 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.05822, "high": 0.05865, "low": 0.05786, "close": 0.05839, "volume": 3904704.0, "close_time": 1768060799999, "quote_volume": 227584.58297, "trades": 4535, "taker_buy_base": 1935466.0, "taker_buy_quote": 112773.39249 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.05838, "high": 0.05874, "low": 0.05787, "close": 0.05864, "volume": 3254637.0, "close_time": 1768075199999, "quote_volume": 189772.26484, "trades": 3109, "taker_buy_base": 1490773.0, "taker_buy_quote": 86831.84668 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.05865, "high": 0.05903, "low": 0.05841, "close": 0.05882, "volume": 2233622.0, "close_time": 1768089599999, "quote_volume": 131134.55751, "trades": 2622, "taker_buy_base": 1316802.0, "taker_buy_quote": 77290.16472 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.05882, "high": 0.06, "low": 0.05868, "close": 0.05939, "volume": 6686990.0, "close_time": 1768103999999, "quote_volume": 396805.61787, "trades": 6702, "taker_buy_base": 3103691.0, "taker_buy_quote": 184075.78888 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.05939, "high": 0.0596, "low": 0.05905, "close": 0.0593, "volume": 2237232.0, "close_time": 1768118399999, "quote_volume": 132705.42946, "trades": 2446, "taker_buy_base": 1115791.0, "taker_buy_quote": 66177.05245 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0593, "high": 0.05977, "low": 0.05861, "close": 0.05913, "volume": 3581300.0, "close_time": 1768132799999, "quote_volume": 211693.97569, "trades": 3348, "taker_buy_base": 1833548.0, "taker_buy_quote": 108319.8139 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.05914, "high": 0.05921, "low": 0.0578, "close": 0.05806, "volume": 8155886.0, "close_time": 1768147199999, "quote_volume": 476075.47379, "trades": 4828, "taker_buy_base": 3913588.0, "taker_buy_quote": 228301.75971 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.05807, "high": 0.05884, "low": 0.05804, "close": 0.05855, "volume": 1877808.0, "close_time": 1768161599999, "quote_volume": 109775.17272, "trades": 1833, "taker_buy_base": 980843.0, "taker_buy_quote": 57334.07684 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.05854, "high": 0.059, "low": 0.05819, "close": 0.059, "volume": 2908745.0, "close_time": 1768175999999, "quote_volume": 170374.0327, "trades": 2971, "taker_buy_base": 1268285.0, "taker_buy_quote": 74230.00828 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.059, "high": 0.05996, "low": 0.05879, "close": 0.05917, "volume": 5527995.0, "close_time": 1768190399999, "quote_volume": 328199.12199, "trades": 5498, "taker_buy_base": 2217990.0, "taker_buy_quote": 131671.85935 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.05918, "high": 0.05973, "low": 0.05908, "close": 0.05951, "volume": 4692446.0, "close_time": 1768204799999, "quote_volume": 278786.78931, "trades": 3380, "taker_buy_base": 2673640.0, "taker_buy_quote": 158789.87558 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.05951, "high": 0.05979, "low": 0.05777, "close": 0.05807, "volume": 5802122.0, "close_time": 1768219199999, "quote_volume": 340442.23898, "trades": 4877, "taker_buy_base": 3419719.0, "taker_buy_quote": 200418.11216 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.05807, "high": 0.05809, "low": 0.05484, "close": 0.05574, "volume": 14240553.0, "close_time": 1768233599999, "quote_volume": 800479.4778, "trades": 8949, "taker_buy_base": 8437710.0, "taker_buy_quote": 475085.50854 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.05572, "high": 0.05614, "low": 0.055, "close": 0.05573, "volume": 6102501.0, "close_time": 1768247999999, "quote_volume": 339062.15911, "trades": 5301, "taker_buy_base": 3172629.0, "taker_buy_quote": 176261.14626 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.05572, "high": 0.056, "low": 0.05486, "close": 0.05586, "volume": 6162903.0, "close_time": 1768262399999, "quote_volume": 340511.43501, "trades": 4311, "taker_buy_base": 2794892.0, "taker_buy_quote": 154406.31972 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05583, "high": 0.05682, "low": 0.05574, "close": 0.0567, "volume": 2597756.0, "close_time": 1768276799999, "quote_volume": 146477.52766, "trades": 2357, "taker_buy_base": 1102137.0, "taker_buy_quote": 62077.569 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.05669, "high": 0.058, "low": 0.05669, "close": 0.05778, "volume": 4260559.0, "close_time": 1768291199999, "quote_volume": 245242.26434, "trades": 2995, "taker_buy_base": 1788867.0, "taker_buy_quote": 102906.20399 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.05778, "high": 0.05873, "low": 0.05778, "close": 0.05854, "volume": 2990311.0, "close_time": 1768305599999, "quote_volume": 174486.29838, "trades": 2693, "taker_buy_base": 929435.0, "taker_buy_quote": 54231.71833 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.05853, "high": 0.06005, "low": 0.05837, "close": 0.0596, "volume": 6033323.0, "close_time": 1768319999999, "quote_volume": 358388.15773, "trades": 5398, "taker_buy_base": 2010718.0, "taker_buy_quote": 119311.82596 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.05963, "high": 0.05974, "low": 0.0584, "close": 0.05963, "volume": 5861198.0, "close_time": 1768334399999, "quote_volume": 346797.62184, "trades": 5755, "taker_buy_base": 3243312.0, "taker_buy_quote": 191886.83767 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.05964, "high": 0.06124, "low": 0.05908, "close": 0.05921, "volume": 6036428.0, "close_time": 1768348799999, "quote_volume": 363091.09428, "trades": 5384, "taker_buy_base": 3534080.0, "taker_buy_quote": 212419.32058 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0592, "high": 0.05975, "low": 0.05902, "close": 0.05953, "volume": 3270308.0, "close_time": 1768363199999, "quote_volume": 194148.88493, "trades": 3627, "taker_buy_base": 1730424.0, "taker_buy_quote": 102718.5528 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.05952, "high": 0.05963, "low": 0.0591, "close": 0.0592, "volume": 1813051.0, "close_time": 1768377599999, "quote_volume": 107520.89673, "trades": 2334, "taker_buy_base": 1055122.0, "taker_buy_quote": 62581.74235 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0592, "high": 0.0602, "low": 0.05918, "close": 0.05964, "volume": 3603993.0, "close_time": 1768391999999, "quote_volume": 215883.65512, "trades": 3449, "taker_buy_base": 1455609.0, "taker_buy_quote": 87157.23379 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.05963, "high": 0.06005, "low": 0.05942, "close": 0.05974, "volume": 3244116.0, "close_time": 1768406399999, "quote_volume": 193979.65077, "trades": 3703, "taker_buy_base": 1957275.0, "taker_buy_quote": 117019.12516 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.05983, "high": 0.06029, "low": 0.05909, "close": 0.05962, "volume": 3640089.0, "close_time": 1768420799999, "quote_volume": 217333.78432, "trades": 2689, "taker_buy_base": 2032207.0, "taker_buy_quote": 121241.08747 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.05963, "high": 0.06017, "low": 0.05947, "close": 0.05981, "volume": 1508330.0, "close_time": 1768435199999, "quote_volume": 90200.43961, "trades": 1381, "taker_buy_base": 722449.0, "taker_buy_quote": 43155.88969 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05981, "high": 0.06002, "low": 0.05915, "close": 0.05919, "volume": 3144645.0, "close_time": 1768449599999, "quote_volume": 187587.5493, "trades": 2259, "taker_buy_base": 1508824.0, "taker_buy_quote": 89967.13854 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.05921, "high": 0.06041, "low": 0.05917, "close": 0.0603, "volume": 2522211.0, "close_time": 1768463999999, "quote_volume": 151054.54489, "trades": 1305, "taker_buy_base": 1021460.0, "taker_buy_quote": 61127.77109 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.06036, "high": 0.06072, "low": 0.05984, "close": 0.05992, "volume": 3141858.0, "close_time": 1768478399999, "quote_volume": 189253.69224, "trades": 1832, "taker_buy_base": 1435578.0, "taker_buy_quote": 86447.71186 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.05992, "high": 0.06039, "low": 0.05902, "close": 0.05965, "volume": 2974186.0, "close_time": 1768492799999, "quote_volume": 177608.01735, "trades": 2224, "taker_buy_base": 1860075.0, "taker_buy_quote": 111009.07646 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.05964, "high": 0.05976, "low": 0.05897, "close": 0.0592, "volume": 3811630.0, "close_time": 1768507199999, "quote_volume": 226460.77179, "trades": 2167, "taker_buy_base": 1134704.0, "taker_buy_quote": 67404.82631 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.05921, "high": 0.06007, "low": 0.05906, "close": 0.05995, "volume": 2629355.0, "close_time": 1768521599999, "quote_volume": 156882.43543, "trades": 1901, "taker_buy_base": 904946.0, "taker_buy_quote": 53820.59714 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05991, "high": 0.06011, "low": 0.05986, "close": 0.06, "volume": 1930440.0, "close_time": 1768535999999, "quote_volume": 115861.91011, "trades": 953, "taker_buy_base": 1494753.0, "taker_buy_quote": 89725.1814 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.06, "high": 0.06098, "low": 0.05984, "close": 0.06094, "volume": 2177349.0, "close_time": 1768550399999, "quote_volume": 131595.77759, "trades": 1561, "taker_buy_base": 1031098.0, "taker_buy_quote": 62268.03108 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.06098, "high": 0.06303, "low": 0.06096, "close": 0.06238, "volume": 9905914.0, "close_time": 1768564799999, "quote_volume": 616049.14357, "trades": 4764, "taker_buy_base": 4319911.0, "taker_buy_quote": 268807.19583 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.06239, "high": 0.06314, "low": 0.0618, "close": 0.06243, "volume": 7583973.0, "close_time": 1768579199999, "quote_volume": 474827.74028, "trades": 4317, "taker_buy_base": 3760321.0, "taker_buy_quote": 235484.12297 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.06243, "high": 0.06484, "low": 0.06243, "close": 0.0648, "volume": 18181738.0, "close_time": 1768593599999, "quote_volume": 1162952.37898, "trades": 8642, "taker_buy_base": 9414339.0, "taker_buy_quote": 602602.35695 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0648, "high": 0.06558, "low": 0.06437, "close": 0.06466, "volume": 8284317.0, "close_time": 1768607999999, "quote_volume": 538061.38239, "trades": 5438, "taker_buy_base": 3619951.0, "taker_buy_quote": 235160.28364 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.06465, "high": 0.06533, "low": 0.06417, "close": 0.06469, "volume": 4025080.0, "close_time": 1768622399999, "quote_volume": 260639.48729, "trades": 4333, "taker_buy_base": 1890290.0, "taker_buy_quote": 122337.45202 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.06468, "high": 0.06475, "low": 0.06353, "close": 0.0639, "volume": 3735724.0, "close_time": 1768636799999, "quote_volume": 239309.31962, "trades": 3671, "taker_buy_base": 1799058.0, "taker_buy_quote": 115204.14145 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0639, "high": 0.06429, "low": 0.06337, "close": 0.06412, "volume": 5648618.0, "close_time": 1768651199999, "quote_volume": 361238.49763, "trades": 4537, "taker_buy_base": 2852970.0, "taker_buy_quote": 182514.2335 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.06412, "high": 0.06465, "low": 0.0639, "close": 0.0645, "volume": 5026383.0, "close_time": 1768665599999, "quote_volume": 322907.43945, "trades": 2853, "taker_buy_base": 3584823.0, "taker_buy_quote": 230341.24869 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.06449, "high": 0.06458, "low": 0.06409, "close": 0.06439, "volume": 2467497.0, "close_time": 1768679999999, "quote_volume": 158723.84639, "trades": 2029, "taker_buy_base": 1052157.0, "taker_buy_quote": 67693.86886 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.06437, "high": 0.06448, "low": 0.0639, "close": 0.06417, "volume": 2195508.0, "close_time": 1768694399999, "quote_volume": 140824.80621, "trades": 1814, "taker_buy_base": 1271575.0, "taker_buy_quote": 81573.43075 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06417, "high": 0.0645, "low": 0.06357, "close": 0.06377, "volume": 2359762.0, "close_time": 1768708799999, "quote_volume": 151041.8541, "trades": 2362, "taker_buy_base": 1373304.0, "taker_buy_quote": 87855.90096 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.06378, "high": 0.06403, "low": 0.06344, "close": 0.06389, "volume": 3195539.0, "close_time": 1768723199999, "quote_volume": 203706.0243, "trades": 2376, "taker_buy_base": 2172345.0, "taker_buy_quote": 138466.93727 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0639, "high": 0.06469, "low": 0.06385, "close": 0.06448, "volume": 2943921.0, "close_time": 1768737599999, "quote_volume": 189519.21772, "trades": 2623, "taker_buy_base": 1585566.0, "taker_buy_quote": 102030.67043 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.06446, "high": 0.06475, "low": 0.06348, "close": 0.06417, "volume": 6527251.0, "close_time": 1768751999999, "quote_volume": 417741.39319, "trades": 3965, "taker_buy_base": 2929385.0, "taker_buy_quote": 187215.43489 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.06417, "high": 0.06458, "low": 0.06408, "close": 0.06428, "volume": 1827223.0, "close_time": 1768766399999, "quote_volume": 117539.08333, "trades": 1966, "taker_buy_base": 968739.0, "taker_buy_quote": 62309.27352 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.06428, "high": 0.06477, "low": 0.06374, "close": 0.06378, "volume": 4765683.0, "close_time": 1768780799999, "quote_volume": 306863.44386, "trades": 4166, "taker_buy_base": 2470392.0, "taker_buy_quote": 159045.93462 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0638, "high": 0.06393, "low": 0.06177, "close": 0.06377, "volume": 10369470.0, "close_time": 1768795199999, "quote_volume": 655140.54557, "trades": 12103, "taker_buy_base": 4423385.0, "taker_buy_quote": 279393.96204 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.06377, "high": 0.06494, "low": 0.06345, "close": 0.06391, "volume": 7720953.0, "close_time": 1768809599999, "quote_volume": 495430.81515, "trades": 6239, "taker_buy_base": 3817948.0, "taker_buy_quote": 244965.88302 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.06391, "high": 0.06731, "low": 0.06391, "close": 0.06634, "volume": 20884062.0, "close_time": 1768823999999, "quote_volume": 1379791.51323, "trades": 16215, "taker_buy_base": 10767890.0, "taker_buy_quote": 711579.93175 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.06635, "high": 0.06642, "low": 0.06474, "close": 0.0649, "volume": 11213361.0, "close_time": 1768838399999, "quote_volume": 734802.8161, "trades": 10476, "taker_buy_base": 5280253.0, "taker_buy_quote": 345925.796 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0649, "high": 0.0649, "low": 0.06383, "close": 0.06458, "volume": 6125612.0, "close_time": 1768852799999, "quote_volume": 394932.49369, "trades": 4966, "taker_buy_base": 3001678.0, "taker_buy_quote": 193514.3922 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.06459, "high": 0.06467, "low": 0.06401, "close": 0.06445, "volume": 2181764.0, "close_time": 1768867199999, "quote_volume": 140424.94712, "trades": 2175, "taker_buy_base": 1108499.0, "taker_buy_quote": 71347.06518 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.06444, "high": 0.06509, "low": 0.06395, "close": 0.06452, "volume": 2805037.0, "close_time": 1768881599999, "quote_volume": 180837.95152, "trades": 2624, "taker_buy_base": 1660179.0, "taker_buy_quote": 107037.7424 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.06452, "high": 0.06474, "low": 0.0632, "close": 0.06339, "volume": 6361349.0, "close_time": 1768895999999, "quote_volume": 405787.82709, "trades": 4865, "taker_buy_base": 2766546.0, "taker_buy_quote": 176366.59082 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0634, "high": 0.06355, "low": 0.06275, "close": 0.06294, "volume": 4800970.0, "close_time": 1768910399999, "quote_volume": 302789.91782, "trades": 4211, "taker_buy_base": 2471125.0, "taker_buy_quote": 155915.78607 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.06295, "high": 0.06323, "low": 0.06188, "close": 0.06217, "volume": 4135848.0, "close_time": 1768924799999, "quote_volume": 259311.1594, "trades": 4950, "taker_buy_base": 2091188.0, "taker_buy_quote": 131018.71195 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.06218, "high": 0.0629, "low": 0.06151, "close": 0.0624, "volume": 3923416.0, "close_time": 1768939199999, "quote_volume": 243828.50608, "trades": 4446, "taker_buy_base": 1621271.0, "taker_buy_quote": 100759.82029 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.06241, "high": 0.0636, "low": 0.06236, "close": 0.06327, "volume": 3830125.0, "close_time": 1768953599999, "quote_volume": 241864.42173, "trades": 3848, "taker_buy_base": 1199770.0, "taker_buy_quote": 75774.44602 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.06326, "high": 0.06337, "low": 0.06168, "close": 0.06215, "volume": 9551584.0, "close_time": 1768967999999, "quote_volume": 597439.51837, "trades": 6777, "taker_buy_base": 2569009.0, "taker_buy_quote": 160837.96334 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.06214, "high": 0.0628, "low": 0.06137, "close": 0.06252, "volume": 6662354.0, "close_time": 1768982399999, "quote_volume": 414778.62668, "trades": 4799, "taker_buy_base": 1930265.0, "taker_buy_quote": 120062.2074 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.06252, "high": 0.06276, "low": 0.06139, "close": 0.06147, "volume": 7126842.0, "close_time": 1768996799999, "quote_volume": 439746.37242, "trades": 4116, "taker_buy_base": 3900143.0, "taker_buy_quote": 240598.71918 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.06146, "high": 0.06359, "low": 0.0614, "close": 0.06352, "volume": 5159004.0, "close_time": 1769011199999, "quote_volume": 321621.5908, "trades": 4226, "taker_buy_base": 2927913.0, "taker_buy_quote": 182399.93965 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.06353, "high": 0.0652, "low": 0.06224, "close": 0.06518, "volume": 6658508.0, "close_time": 1769025599999, "quote_volume": 422920.42872, "trades": 7121, "taker_buy_base": 2325122.0, "taker_buy_quote": 147613.57398 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.06518, "high": 0.0654, "low": 0.06427, "close": 0.06437, "volume": 4307233.0, "close_time": 1769039999999, "quote_volume": 279670.91513, "trades": 3664, "taker_buy_base": 1521003.0, "taker_buy_quote": 98758.71002 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.06438, "high": 0.06596, "low": 0.06437, "close": 0.06441, "volume": 5607521.0, "close_time": 1769054399999, "quote_volume": 365670.06741, "trades": 4732, "taker_buy_base": 2067491.0, "taker_buy_quote": 134921.40906 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0644, "high": 0.06559, "low": 0.0644, "close": 0.06518, "volume": 3550495.0, "close_time": 1769068799999, "quote_volume": 231356.11418, "trades": 3837, "taker_buy_base": 1387576.0, "taker_buy_quote": 90395.82946 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.06521, "high": 0.06714, "low": 0.06492, "close": 0.06671, "volume": 7857701.0, "close_time": 1769083199999, "quote_volume": 519366.49231, "trades": 8091, "taker_buy_base": 2998434.0, "taker_buy_quote": 198367.05157 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.06672, "high": 0.069, "low": 0.064, "close": 0.06576, "volume": 42142991.0, "close_time": 1769097599999, "quote_volume": 2826578.75076, "trades": 42009, "taker_buy_base": 17977604.0, "taker_buy_quote": 1205466.83693 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.06579, "high": 0.0677, "low": 0.06549, "close": 0.06741, "volume": 4958117.0, "close_time": 1769111999999, "quote_volume": 331134.9697, "trades": 6264, "taker_buy_base": 1955941.0, "taker_buy_quote": 130480.65992 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0674, "high": 0.06787, "low": 0.06657, "close": 0.0672, "volume": 6004034.0, "close_time": 1769126399999, "quote_volume": 403433.15516, "trades": 5027, "taker_buy_base": 2907823.0, "taker_buy_quote": 195344.97615 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.06719, "high": 0.06719, "low": 0.06581, "close": 0.066, "volume": 6815039.0, "close_time": 1769140799999, "quote_volume": 452381.2655, "trades": 6513, "taker_buy_base": 3159235.0, "taker_buy_quote": 209697.46092 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.06599, "high": 0.06626, "low": 0.0657, "close": 0.06623, "volume": 2157616.0, "close_time": 1769155199999, "quote_volume": 142365.3645, "trades": 2775, "taker_buy_base": 1006788.0, "taker_buy_quote": 66414.04501 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.06623, "high": 0.06628, "low": 0.06528, "close": 0.06552, "volume": 5749390.0, "close_time": 1769169599999, "quote_volume": 377181.93777, "trades": 4166, "taker_buy_base": 1381286.0, "taker_buy_quote": 90674.66333 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.06552, "high": 0.06569, "low": 0.06483, "close": 0.0655, "volume": 4239735.0, "close_time": 1769183999999, "quote_volume": 276829.47681, "trades": 3733, "taker_buy_base": 2198859.0, "taker_buy_quote": 143430.51725 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.06551, "high": 0.06814, "low": 0.06547, "close": 0.06605, "volume": 11954284.0, "close_time": 1769198399999, "quote_volume": 799857.80423, "trades": 12710, "taker_buy_base": 4326883.0, "taker_buy_quote": 289271.98193 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.06606, "high": 0.0671, "low": 0.06596, "close": 0.06664, "volume": 4163901.0, "close_time": 1769212799999, "quote_volume": 277351.22496, "trades": 5296, "taker_buy_base": 2235511.0, "taker_buy_quote": 148836.60142 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.06665, "high": 0.06747, "low": 0.066, "close": 0.06642, "volume": 5210261.0, "close_time": 1769227199999, "quote_volume": 347096.58056, "trades": 3295, "taker_buy_base": 2319551.0, "taker_buy_quote": 154479.09786 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.06641, "high": 0.06712, "low": 0.06619, "close": 0.06625, "volume": 2277666.0, "close_time": 1769241599999, "quote_volume": 151601.44929, "trades": 1640, "taker_buy_base": 1291219.0, "taker_buy_quote": 85942.40496 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.06624, "high": 0.06696, "low": 0.06624, "close": 0.0668, "volume": 1505542.0, "close_time": 1769255999999, "quote_volume": 100295.91466, "trades": 1459, "taker_buy_base": 853715.0, "taker_buy_quote": 56840.06652 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.06677, "high": 0.06724, "low": 0.06648, "close": 0.06653, "volume": 2034686.0, "close_time": 1769270399999, "quote_volume": 135968.61767, "trades": 1254, "taker_buy_base": 1120078.0, "taker_buy_quote": 74822.15618 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.06649, "high": 0.06707, "low": 0.06616, "close": 0.06619, "volume": 1301106.0, "close_time": 1769284799999, "quote_volume": 86656.45577, "trades": 947, "taker_buy_base": 579225.0, "taker_buy_quote": 38625.48609 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.06618, "high": 0.06689, "low": 0.06574, "close": 0.06665, "volume": 1565762.0, "close_time": 1769299199999, "quote_volume": 104175.15455, "trades": 1544, "taker_buy_base": 631531.0, "taker_buy_quote": 42053.50675 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.06661, "high": 0.06767, "low": 0.06648, "close": 0.06738, "volume": 3347338.0, "close_time": 1769313599999, "quote_volume": 225035.00021, "trades": 2647, "taker_buy_base": 1239293.0, "taker_buy_quote": 83227.33001 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.06735, "high": 0.06793, "low": 0.06677, "close": 0.06706, "volume": 2766051.0, "close_time": 1769327999999, "quote_volume": 186478.62774, "trades": 2070, "taker_buy_base": 1240668.0, "taker_buy_quote": 83515.44331 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.06705, "high": 0.06748, "low": 0.06647, "close": 0.06686, "volume": 2501767.0, "close_time": 1769342399999, "quote_volume": 167502.32143, "trades": 1997, "taker_buy_base": 1044374.0, "taker_buy_quote": 69857.57447 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.06686, "high": 0.06813, "low": 0.06676, "close": 0.06741, "volume": 3176687.0, "close_time": 1769356799999, "quote_volume": 214485.14452, "trades": 2038, "taker_buy_base": 1145767.0, "taker_buy_quote": 77290.08547 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0674, "high": 0.06748, "low": 0.06381, "close": 0.0641, "volume": 7719750.0, "close_time": 1769371199999, "quote_volume": 507869.82798, "trades": 4976, "taker_buy_base": 3842622.0, "taker_buy_quote": 252663.45374 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.06407, "high": 0.06464, "low": 0.06337, "close": 0.06397, "volume": 4172036.0, "close_time": 1769385599999, "quote_volume": 267222.55068, "trades": 3066, "taker_buy_base": 2103536.0, "taker_buy_quote": 134604.19283 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.06396, "high": 0.06619, "low": 0.06396, "close": 0.06513, "volume": 13196595.0, "close_time": 1769399999999, "quote_volume": 864176.71109, "trades": 6191, "taker_buy_base": 6106369.0, "taker_buy_quote": 399982.97571 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.06511, "high": 0.0668, "low": 0.06487, "close": 0.06648, "volume": 8692156.0, "close_time": 1769414399999, "quote_volume": 572280.63153, "trades": 5604, "taker_buy_base": 4125640.0, "taker_buy_quote": 272133.14336 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.06648, "high": 0.06675, "low": 0.0656, "close": 0.06593, "volume": 3826631.0, "close_time": 1769428799999, "quote_volume": 252908.93937, "trades": 2216, "taker_buy_base": 2049048.0, "taker_buy_quote": 135351.81703 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.06594, "high": 0.06649, "low": 0.0653, "close": 0.06549, "volume": 5881580.0, "close_time": 1769443199999, "quote_volume": 387051.20753, "trades": 4330, "taker_buy_base": 2731891.0, "taker_buy_quote": 179692.13823 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.06549, "high": 0.06659, "low": 0.06533, "close": 0.06537, "volume": 5974746.0, "close_time": 1769457599999, "quote_volume": 392814.2281, "trades": 3306, "taker_buy_base": 3136939.0, "taker_buy_quote": 206191.55549 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.06533, "high": 0.06627, "low": 0.06472, "close": 0.06488, "volume": 6758006.0, "close_time": 1769471999999, "quote_volume": 440274.16898, "trades": 4677, "taker_buy_base": 3934196.0, "taker_buy_quote": 256209.40732 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0649, "high": 0.06511, "low": 0.06397, "close": 0.06398, "volume": 4638109.0, "close_time": 1769486399999, "quote_volume": 299293.63413, "trades": 4081, "taker_buy_base": 2819306.0, "taker_buy_quote": 181937.96197 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.06396, "high": 0.06417, "low": 0.06282, "close": 0.06288, "volume": 5694169.0, "close_time": 1769500799999, "quote_volume": 360601.5149, "trades": 3871, "taker_buy_base": 3276213.0, "taker_buy_quote": 207600.75554 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.06289, "high": 0.06337, "low": 0.06272, "close": 0.0629, "volume": 5017716.0, "close_time": 1769515199999, "quote_volume": 316267.05202, "trades": 2410, "taker_buy_base": 2204098.0, "taker_buy_quote": 138949.0397 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0629, "high": 0.06342, "low": 0.06261, "close": 0.06314, "volume": 4543932.0, "close_time": 1769529599999, "quote_volume": 286030.46028, "trades": 2582, "taker_buy_base": 1878032.0, "taker_buy_quote": 118212.59968 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.06314, "high": 0.06385, "low": 0.06314, "close": 0.06352, "volume": 4426222.0, "close_time": 1769543999999, "quote_volume": 280971.89136, "trades": 3293, "taker_buy_base": 1462948.0, "taker_buy_quote": 92973.12833 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0635, "high": 0.064, "low": 0.0632, "close": 0.06376, "volume": 3012351.0, "close_time": 1769558399999, "quote_volume": 191394.77068, "trades": 2115, "taker_buy_base": 1408722.0, "taker_buy_quote": 89505.86912 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0638, "high": 0.065, "low": 0.06379, "close": 0.06482, "volume": 7742911.0, "close_time": 1769572799999, "quote_volume": 499943.93024, "trades": 8432, "taker_buy_base": 5359673.0, "taker_buy_quote": 345829.37593 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.06482, "high": 0.06525, "low": 0.06474, "close": 0.06513, "volume": 2567262.0, "close_time": 1769587199999, "quote_volume": 166729.85172, "trades": 4734, "taker_buy_base": 1107601.0, "taker_buy_quote": 71914.06892 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.06514, "high": 0.06663, "low": 0.06497, "close": 0.06655, "volume": 3270673.0, "close_time": 1769601599999, "quote_volume": 214787.53476, "trades": 1867, "taker_buy_base": 1673647.0, "taker_buy_quote": 109886.31296 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.06655, "high": 0.06655, "low": 0.06461, "close": 0.06481, "volume": 7193888.0, "close_time": 1769615999999, "quote_volume": 469111.76544, "trades": 4523, "taker_buy_base": 3547554.0, "taker_buy_quote": 231199.52574 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.06484, "high": 0.06699, "low": 0.06481, "close": 0.06695, "volume": 9580629.0, "close_time": 1769630399999, "quote_volume": 632802.7544, "trades": 5482, "taker_buy_base": 3944934.0, "taker_buy_quote": 261210.28782 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.06695, "high": 0.06755, "low": 0.06682, "close": 0.06753, "volume": 6174322.0, "close_time": 1769644799999, "quote_volume": 414214.32904, "trades": 4488, "taker_buy_base": 2190410.0, "taker_buy_quote": 146982.24937 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.06752, "high": 0.06752, "low": 0.06592, "close": 0.066, "volume": 5886829.0, "close_time": 1769659199999, "quote_volume": 392263.50268, "trades": 6096, "taker_buy_base": 2593431.0, "taker_buy_quote": 172738.9871 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.06601, "high": 0.06632, "low": 0.06577, "close": 0.06601, "volume": 3995588.0, "close_time": 1769673599999, "quote_volume": 263812.06112, "trades": 3766, "taker_buy_base": 1843044.0, "taker_buy_quote": 121684.71764 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.066, "high": 0.06631, "low": 0.06492, "close": 0.06515, "volume": 5501869.0, "close_time": 1769687999999, "quote_volume": 359932.52769, "trades": 4209, "taker_buy_base": 2349492.0, "taker_buy_quote": 153628.71588 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.06517, "high": 0.067, "low": 0.06237, "close": 0.06416, "volume": 46614942.0, "close_time": 1769702399999, "quote_volume": 3003316.88357, "trades": 31743, "taker_buy_base": 17129871.0, "taker_buy_quote": 1105520.18236 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.06417, "high": 0.06505, "low": 0.06402, "close": 0.06486, "volume": 13044385.0, "close_time": 1769716799999, "quote_volume": 845530.45253, "trades": 14449, "taker_buy_base": 9290626.0, "taker_buy_quote": 602294.53138 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.06487, "high": 0.06507, "low": 0.06477, "close": 0.06506, "volume": 2032276.0, "close_time": 1769731199999, "quote_volume": 131982.70731, "trades": 1804, "taker_buy_base": 1054750.0, "taker_buy_quote": 68502.20081 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.06506, "high": 0.0654, "low": 0.06404, "close": 0.06417, "volume": 8157620.0, "close_time": 1769745599999, "quote_volume": 528454.36151, "trades": 11459, "taker_buy_base": 5579875.0, "taker_buy_quote": 361524.55652 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.06417, "high": 0.06497, "low": 0.06393, "close": 0.06473, "volume": 2378031.0, "close_time": 1769759999999, "quote_volume": 153243.09687, "trades": 3344, "taker_buy_base": 1150812.0, "taker_buy_quote": 74217.96236 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.06475, "high": 0.06478, "low": 0.06386, "close": 0.06414, "volume": 2763630.0, "close_time": 1769774399999, "quote_volume": 177103.71596, "trades": 3470, "taker_buy_base": 1496283.0, "taker_buy_quote": 95863.28702 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.06412, "high": 0.06524, "low": 0.06074, "close": 0.06492, "volume": 14380594.0, "close_time": 1769788799999, "quote_volume": 926271.62864, "trades": 11120, "taker_buy_base": 4760149.0, "taker_buy_quote": 306958.50418 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.06492, "high": 0.06659, "low": 0.06322, "close": 0.06563, "volume": 12112278.0, "close_time": 1769803199999, "quote_volume": 788714.70066, "trades": 12831, "taker_buy_base": 5397833.0, "taker_buy_quote": 352158.21882 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.06563, "high": 0.0664, "low": 0.06315, "close": 0.06419, "volume": 8778297.0, "close_time": 1769817599999, "quote_volume": 569568.28973, "trades": 8192, "taker_buy_base": 3274790.0, "taker_buy_quote": 213157.73748 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.06416, "high": 0.06439, "low": 0.06305, "close": 0.06423, "volume": 6680876.0, "close_time": 1769831999999, "quote_volume": 425269.7304, "trades": 3982, "taker_buy_base": 1791039.0, "taker_buy_quote": 114007.65368 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.06423, "high": 0.06432, "low": 0.06343, "close": 0.06406, "volume": 3034857.0, "close_time": 1769846399999, "quote_volume": 193898.675, "trades": 3081, "taker_buy_base": 1252559.0, "taker_buy_quote": 79959.08504 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.06405, "high": 0.06448, "low": 0.06342, "close": 0.06382, "volume": 4438776.0, "close_time": 1769860799999, "quote_volume": 283152.32462, "trades": 4736, "taker_buy_base": 1299195.0, "taker_buy_quote": 82908.71734 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0638, "high": 0.06399, "low": 0.06116, "close": 0.0618, "volume": 13670296.0, "close_time": 1769875199999, "quote_volume": 849481.56228, "trades": 13490, "taker_buy_base": 5990393.0, "taker_buy_quote": 371533.05626 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.06181, "high": 0.06252, "low": 0.05824, "close": 0.05986, "volume": 29948262.0, "close_time": 1769889599999, "quote_volume": 1808411.02052, "trades": 33240, "taker_buy_base": 15981254.0, "taker_buy_quote": 965089.09691 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.05985, "high": 0.06142, "low": 0.05926, "close": 0.06099, "volume": 42448987.0, "close_time": 1769903999999, "quote_volume": 2557736.28005, "trades": 32873, "taker_buy_base": 16636822.0, "taker_buy_quote": 1003081.75626 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.06098, "high": 0.06191, "low": 0.06081, "close": 0.0616, "volume": 8739969.0, "close_time": 1769918399999, "quote_volume": 537296.2176, "trades": 8024, "taker_buy_base": 2163834.0, "taker_buy_quote": 133096.11263 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.06161, "high": 0.06182, "low": 0.061, "close": 0.06133, "volume": 4349866.0, "close_time": 1769932799999, "quote_volume": 267175.82023, "trades": 3737, "taker_buy_base": 862395.0, "taker_buy_quote": 52991.82461 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.06133, "high": 0.06182, "low": 0.06117, "close": 0.06163, "volume": 4128062.0, "close_time": 1769947199999, "quote_volume": 253488.84691, "trades": 4216, "taker_buy_base": 1178322.0, "taker_buy_quote": 72355.05674 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.06162, "high": 0.06163, "low": 0.06018, "close": 0.06077, "volume": 7386668.0, "close_time": 1769961599999, "quote_volume": 449549.82499, "trades": 8179, "taker_buy_base": 2069342.0, "taker_buy_quote": 125759.65631 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.06076, "high": 0.06178, "low": 0.06045, "close": 0.0609, "volume": 17111531.0, "close_time": 1769975999999, "quote_volume": 1046752.47137, "trades": 13770, "taker_buy_base": 3424188.0, "taker_buy_quote": 209580.00462 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0609, "high": 0.0615, "low": 0.05985, "close": 0.0613, "volume": 9515490.0, "close_time": 1769990399999, "quote_volume": 578608.14727, "trades": 10428, "taker_buy_base": 3149827.0, "taker_buy_quote": 191433.67699 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0613, "high": 0.06216, "low": 0.05866, "close": 0.06007, "volume": 23361152.0, "close_time": 1770004799999, "quote_volume": 1411786.53178, "trades": 14327, "taker_buy_base": 11630080.0, "taker_buy_quote": 696166.38453 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.06009, "high": 0.0607, "low": 0.059, "close": 0.06009, "volume": 13399414.0, "close_time": 1770019199999, "quote_volume": 800839.90164, "trades": 11210, "taker_buy_base": 5036084.0, "taker_buy_quote": 301398.69947 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0601, "high": 0.06082, "low": 0.05995, "close": 0.06058, "volume": 3555893.0, "close_time": 1770033599999, "quote_volume": 214762.70708, "trades": 5052, "taker_buy_base": 1470956.0, "taker_buy_quote": 88855.93322 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.06059, "high": 0.06279, "low": 0.06047, "close": 0.06275, "volume": 19678118.0, "close_time": 1770047999999, "quote_volume": 1203845.58354, "trades": 9279, "taker_buy_base": 9881405.0, "taker_buy_quote": 601837.67445 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.06277, "high": 0.06309, "low": 0.06227, "close": 0.06254, "volume": 14727551.0, "close_time": 1770062399999, "quote_volume": 924302.34898, "trades": 8978, "taker_buy_base": 2518912.0, "taker_buy_quote": 158077.13539 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.06253, "high": 0.06298, "low": 0.06207, "close": 0.06292, "volume": 9119505.0, "close_time": 1770076799999, "quote_volume": 571118.2227, "trades": 5417, "taker_buy_base": 1175388.0, "taker_buy_quote": 73559.51405 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.06291, "high": 0.06314, "low": 0.06157, "close": 0.06238, "volume": 35790242.0, "close_time": 1770091199999, "quote_volume": 2236302.85672, "trades": 14217, "taker_buy_base": 11700642.0, "taker_buy_quote": 730283.78289 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.06237, "high": 0.06269, "low": 0.06191, "close": 0.06252, "volume": 2441184.0, "close_time": 1770105599999, "quote_volume": 152175.18133, "trades": 3088, "taker_buy_base": 740706.0, "taker_buy_quote": 46143.74798 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.06254, "high": 0.06281, "low": 0.06136, "close": 0.06141, "volume": 3019713.0, "close_time": 1770119999999, "quote_volume": 187737.72571, "trades": 3561, "taker_buy_base": 1127890.0, "taker_buy_quote": 69971.17236 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0614, "high": 0.06204, "low": 0.0607, "close": 0.06198, "volume": 5816042.0, "close_time": 1770134399999, "quote_volume": 358038.44255, "trades": 6848, "taker_buy_base": 1835057.0, "taker_buy_quote": 112820.04262 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.06197, "high": 0.06197, "low": 0.05794, "close": 0.06022, "volume": 11033060.0, "close_time": 1770148799999, "quote_volume": 655866.08746, "trades": 12396, "taker_buy_base": 4743981.0, "taker_buy_quote": 281756.89837 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.06022, "high": 0.06274, "low": 0.05971, "close": 0.06166, "volume": 44537891.0, "close_time": 1770163199999, "quote_volume": 2744172.56448, "trades": 28669, "taker_buy_base": 22374062.0, "taker_buy_quote": 1376241.97302 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0617, "high": 0.06268, "low": 0.06154, "close": 0.06251, "volume": 14034481.0, "close_time": 1770177599999, "quote_volume": 872127.42905, "trades": 9005, "taker_buy_base": 4737447.0, "taker_buy_quote": 294889.80113 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.06251, "high": 0.06279, "low": 0.062, "close": 0.06222, "volume": 4523133.0, "close_time": 1770191999999, "quote_volume": 282140.04581, "trades": 3302, "taker_buy_base": 1050542.0, "taker_buy_quote": 65573.93423 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.06222, "high": 0.06232, "low": 0.06183, "close": 0.06219, "volume": 6240206.0, "close_time": 1770206399999, "quote_volume": 387499.67873, "trades": 3965, "taker_buy_base": 1166814.0, "taker_buy_quote": 72453.80117 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0622, "high": 0.06228, "low": 0.06005, "close": 0.06071, "volume": 7509031.0, "close_time": 1770220799999, "quote_volume": 459436.328, "trades": 9782, "taker_buy_base": 2566638.0, "taker_buy_quote": 156673.79911 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.06072, "high": 0.0618, "low": 0.0596, "close": 0.06173, "volume": 24502835.0, "close_time": 1770235199999, "quote_volume": 1494998.8533, "trades": 20660, "taker_buy_base": 7989054.0, "taker_buy_quote": 487698.39264 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.06173, "high": 0.06177, "low": 0.06006, "close": 0.06126, "volume": 21455216.0, "close_time": 1770249599999, "quote_volume": 1311174.85836, "trades": 12857, "taker_buy_base": 6553100.0, "taker_buy_quote": 399504.51312 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.06127, "high": 0.06143, "low": 0.06008, "close": 0.0602, "volume": 5239960.0, "close_time": 1770263999999, "quote_volume": 318545.14133, "trades": 6877, "taker_buy_base": 1845147.0, "taker_buy_quote": 112177.17111 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.06021, "high": 0.06046, "low": 0.05944, "close": 0.05997, "volume": 7114588.0, "close_time": 1770278399999, "quote_volume": 425928.85887, "trades": 8361, "taker_buy_base": 2751321.0, "taker_buy_quote": 164643.26336 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.05998, "high": 0.06066, "low": 0.05932, "close": 0.05958, "volume": 7263068.0, "close_time": 1770292799999, "quote_volume": 434811.36724, "trades": 7347, "taker_buy_base": 2297588.0, "taker_buy_quote": 137691.4059 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0596, "high": 0.06031, "low": 0.0564, "close": 0.05776, "volume": 25469022.0, "close_time": 1770307199999, "quote_volume": 1489619.97534, "trades": 25840, "taker_buy_base": 10210330.0, "taker_buy_quote": 596440.00235 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.05777, "high": 0.05965, "low": 0.05714, "close": 0.05769, "volume": 52413797.0, "close_time": 1770321599999, "quote_volume": 3066306.35026, "trades": 42880, "taker_buy_base": 22510933.0, "taker_buy_quote": 1318314.29679 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0577, "high": 0.05804, "low": 0.05518, "close": 0.05574, "volume": 52185271.0, "close_time": 1770335999999, "quote_volume": 2943542.57235, "trades": 42428, "taker_buy_base": 26854627.0, "taker_buy_quote": 1514880.68992 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.05573, "high": 0.05896, "low": 0.05298, "close": 0.05806, "volume": 53943870.0, "close_time": 1770350399999, "quote_volume": 3087129.23643, "trades": 49886, "taker_buy_base": 26841889.0, "taker_buy_quote": 1532269.11606 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.05808, "high": 0.05959, "low": 0.0579, "close": 0.05869, "volume": 22571733.0, "close_time": 1770364799999, "quote_volume": 1323040.61115, "trades": 17973, "taker_buy_base": 8244760.0, "taker_buy_quote": 483274.80978 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0587, "high": 0.06029, "low": 0.05821, "close": 0.0602, "volume": 18238955.0, "close_time": 1770379199999, "quote_volume": 1078688.50952, "trades": 14926, "taker_buy_base": 5477030.0, "taker_buy_quote": 324177.16862 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.06019, "high": 0.06182, "low": 0.0598, "close": 0.06175, "volume": 16133145.0, "close_time": 1770393599999, "quote_volume": 983214.89842, "trades": 15589, "taker_buy_base": 4053749.0, "taker_buy_quote": 247288.59557 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.06175, "high": 0.06345, "low": 0.0616, "close": 0.0634, "volume": 17774080.0, "close_time": 1770407999999, "quote_volume": 1110931.45196, "trades": 14175, "taker_buy_base": 5866822.0, "taker_buy_quote": 366974.17139 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0634, "high": 0.0654, "low": 0.06319, "close": 0.06364, "volume": 31771804.0, "close_time": 1770422399999, "quote_volume": 2048290.70139, "trades": 19642, "taker_buy_base": 10861496.0, "taker_buy_quote": 700464.95229 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.06365, "high": 0.0644, "low": 0.06323, "close": 0.06437, "volume": 6459994.0, "close_time": 1770436799999, "quote_volume": 412557.40573, "trades": 6119, "taker_buy_base": 3126997.0, "taker_buy_quote": 199840.68719 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.06436, "high": 0.06498, "low": 0.0625, "close": 0.06323, "volume": 19407935.0, "close_time": 1770451199999, "quote_volume": 1237606.49459, "trades": 13468, "taker_buy_base": 5743994.0, "taker_buy_quote": 366157.04193 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.06324, "high": 0.06364, "low": 0.06301, "close": 0.06345, "volume": 21773735.0, "close_time": 1770465599999, "quote_volume": 1377795.42044, "trades": 12765, "taker_buy_base": 7186011.0, "taker_buy_quote": 454725.15315 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.06344, "high": 0.06471, "low": 0.06338, "close": 0.06443, "volume": 6676741.0, "close_time": 1770479999999, "quote_volume": 427525.65764, "trades": 7667, "taker_buy_base": 2052294.0, "taker_buy_quote": 131315.90979 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.06444, "high": 0.06533, "low": 0.06416, "close": 0.06495, "volume": 14033604.0, "close_time": 1770494399999, "quote_volume": 909247.76136, "trades": 17087, "taker_buy_base": 5029630.0, "taker_buy_quote": 325847.84945 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.06495, "high": 0.0653, "low": 0.06448, "close": 0.06478, "volume": 12932447.0, "close_time": 1770508799999, "quote_volume": 841473.57862, "trades": 7504, "taker_buy_base": 3198483.0, "taker_buy_quote": 208146.28225 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.06478, "high": 0.06534, "low": 0.06456, "close": 0.0649, "volume": 12223651.0, "close_time": 1770523199999, "quote_volume": 794144.93613, "trades": 7955, "taker_buy_base": 2906143.0, "taker_buy_quote": 188864.00507 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0649, "high": 0.06529, "low": 0.06474, "close": 0.06527, "volume": 6376814.0, "close_time": 1770537599999, "quote_volume": 414221.72722, "trades": 4434, "taker_buy_base": 1175169.0, "taker_buy_quote": 76346.55098 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.06528, "high": 0.06677, "low": 0.06522, "close": 0.06648, "volume": 29505546.0, "close_time": 1770551999999, "quote_volume": 1951482.73002, "trades": 18463, "taker_buy_base": 9462050.0, "taker_buy_quote": 626179.28389 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.06648, "high": 0.06729, "low": 0.06626, "close": 0.06667, "volume": 15527706.0, "close_time": 1770566399999, "quote_volume": 1035874.3488, "trades": 10300, "taker_buy_base": 5860187.0, "taker_buy_quote": 390494.93105 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.06666, "high": 0.06787, "low": 0.06546, "close": 0.06784, "volume": 19077508.0, "close_time": 1770580799999, "quote_volume": 1271147.3495, "trades": 16194, "taker_buy_base": 6412862.0, "taker_buy_quote": 426810.14766 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.06785, "high": 0.0685, "low": 0.06713, "close": 0.06757, "volume": 53672485.0, "close_time": 1770595199999, "quote_volume": 3640963.6, "trades": 35665, "taker_buy_base": 19760224.0, "taker_buy_quote": 1341209.00025 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.06752, "high": 0.06802, "low": 0.06683, "close": 0.06796, "volume": 11385984.0, "close_time": 1770609599999, "quote_volume": 768427.99209, "trades": 15403, "taker_buy_base": 4640311.0, "taker_buy_quote": 313203.29255 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.06794, "high": 0.06798, "low": 0.06656, "close": 0.06743, "volume": 5610741.0, "close_time": 1770623999999, "quote_volume": 377269.55839, "trades": 6511, "taker_buy_base": 2245875.0, "taker_buy_quote": 150923.59002 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.06742, "high": 0.06823, "low": 0.06649, "close": 0.06704, "volume": 9682479.0, "close_time": 1770638399999, "quote_volume": 651973.48751, "trades": 10743, "taker_buy_base": 3573221.0, "taker_buy_quote": 240344.69221 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.06704, "high": 0.068, "low": 0.0659, "close": 0.06781, "volume": 14147923.0, "close_time": 1770652799999, "quote_volume": 949876.72295, "trades": 16296, "taker_buy_base": 4288639.0, "taker_buy_quote": 288016.17806 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.06779, "high": 0.07073, "low": 0.06733, "close": 0.07005, "volume": 57613039.0, "close_time": 1770667199999, "quote_volume": 3986224.59537, "trades": 45054, "taker_buy_base": 20948683.0, "taker_buy_quote": 1450282.39106 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.07005, "high": 0.07138, "low": 0.06937, "close": 0.06959, "volume": 23615682.0, "close_time": 1770681599999, "quote_volume": 1662718.9049, "trades": 19682, "taker_buy_base": 10997060.0, "taker_buy_quote": 773983.89421 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.06959, "high": 0.07015, "low": 0.06851, "close": 0.06979, "volume": 20783643.0, "close_time": 1770695999999, "quote_volume": 1444705.67961, "trades": 15650, "taker_buy_base": 10370113.0, "taker_buy_quote": 720680.63673 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.06978, "high": 0.07077, "low": 0.06855, "close": 0.06928, "volume": 17073637.0, "close_time": 1770710399999, "quote_volume": 1188497.58067, "trades": 14772, "taker_buy_base": 9404889.0, "taker_buy_quote": 654385.55577 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.06929, "high": 0.07034, "low": 0.06878, "close": 0.06933, "volume": 6913371.0, "close_time": 1770724799999, "quote_volume": 481031.83918, "trades": 7234, "taker_buy_base": 3299943.0, "taker_buy_quote": 229665.51589 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.06934, "high": 0.06973, "low": 0.06764, "close": 0.06907, "volume": 10203897.0, "close_time": 1770739199999, "quote_volume": 698615.58162, "trades": 12997, "taker_buy_base": 5145667.0, "taker_buy_quote": 352555.49201 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.06906, "high": 0.07058, "low": 0.06875, "close": 0.06964, "volume": 9002743.0, "close_time": 1770753599999, "quote_volume": 627552.18479, "trades": 10990, "taker_buy_base": 5032836.0, "taker_buy_quote": 350699.6216 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.06963, "high": 0.06986, "low": 0.06866, "close": 0.06897, "volume": 4651632.0, "close_time": 1770767999999, "quote_volume": 321741.62672, "trades": 5143, "taker_buy_base": 2686847.0, "taker_buy_quote": 185725.45537 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.06896, "high": 0.06942, "low": 0.06847, "close": 0.06875, "volume": 3981405.0, "close_time": 1770782399999, "quote_volume": 274516.88966, "trades": 5405, "taker_buy_base": 2142656.0, "taker_buy_quote": 147781.47713 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.06876, "high": 0.06894, "low": 0.06399, "close": 0.06459, "volume": 23644758.0, "close_time": 1770796799999, "quote_volume": 1556871.26423, "trades": 19924, "taker_buy_base": 11566654.0, "taker_buy_quote": 759913.83915 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.06462, "high": 0.06495, "low": 0.06337, "close": 0.06428, "volume": 6853131.0, "close_time": 1770811199999, "quote_volume": 438984.43899, "trades": 6890, "taker_buy_base": 3905741.0, "taker_buy_quote": 250298.12389 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.06429, "high": 0.06694, "low": 0.06416, "close": 0.06578, "volume": 18345601.0, "close_time": 1770825599999, "quote_volume": 1197330.08025, "trades": 16219, "taker_buy_base": 8443506.0, "taker_buy_quote": 551151.10438 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.06579, "high": 0.06779, "low": 0.06542, "close": 0.06696, "volume": 8718856.0, "close_time": 1770839999999, "quote_volume": 580724.89719, "trades": 10557, "taker_buy_base": 4360557.0, "taker_buy_quote": 290672.53678 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.06696, "high": 0.06699, "low": 0.0653, "close": 0.06585, "volume": 5187444.0, "close_time": 1770854399999, "quote_volume": 343649.46693, "trades": 5297, "taker_buy_base": 2862583.0, "taker_buy_quote": 189602.71515 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.06584, "high": 0.06631, "low": 0.06521, "close": 0.06535, "volume": 4601622.0, "close_time": 1770868799999, "quote_volume": 301985.32306, "trades": 5015, "taker_buy_base": 2098355.0, "taker_buy_quote": 137672.96415 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.06534, "high": 0.06626, "low": 0.0652, "close": 0.06591, "volume": 2825532.0, "close_time": 1770883199999, "quote_volume": 185864.55778, "trades": 4695, "taker_buy_base": 1460315.0, "taker_buy_quote": 96053.36834 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.06592, "high": 0.06726, "low": 0.0655, "close": 0.06716, "volume": 3467180.0, "close_time": 1770897599999, "quote_volume": 230998.44042, "trades": 4343, "taker_buy_base": 1663100.0, "taker_buy_quote": 110727.59708 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.06717, "high": 0.06765, "low": 0.0664, "close": 0.06667, "volume": 7782915.0, "close_time": 1770911999999, "quote_volume": 521332.05064, "trades": 7359, "taker_buy_base": 4235824.0, "taker_buy_quote": 283618.28699 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.06668, "high": 0.06675, "low": 0.0653, "close": 0.06577, "volume": 3591405.0, "close_time": 1770926399999, "quote_volume": 236366.95866, "trades": 7188, "taker_buy_base": 1511014.0, "taker_buy_quote": 99376.47076 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.06578, "high": 0.0669, "low": 0.06571, "close": 0.06688, "volume": 2896857.0, "close_time": 1770940799999, "quote_volume": 192149.84606, "trades": 3638, "taker_buy_base": 1459752.0, "taker_buy_quote": 96823.40722 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.06686, "high": 0.06706, "low": 0.06597, "close": 0.06626, "volume": 2334459.0, "close_time": 1770955199999, "quote_volume": 155247.59018, "trades": 3305, "taker_buy_base": 1253214.0, "taker_buy_quote": 83312.0991 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.06621, "high": 0.06638, "low": 0.0656, "close": 0.06602, "volume": 2703055.0, "close_time": 1770969599999, "quote_volume": 178246.06883, "trades": 2936, "taker_buy_base": 1540157.0, "taker_buy_quote": 101554.1515 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.06602, "high": 0.0668, "low": 0.06602, "close": 0.06661, "volume": 2265346.0, "close_time": 1770983999999, "quote_volume": 150589.46315, "trades": 2422, "taker_buy_base": 1266352.0, "taker_buy_quote": 84118.8565 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.06659, "high": 0.0696, "low": 0.06636, "close": 0.06951, "volume": 14688433.0, "close_time": 1770998399999, "quote_volume": 999451.91021, "trades": 11159, "taker_buy_base": 7814589.0, "taker_buy_quote": 530500.6429 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.06952, "high": 0.07025, "low": 0.06936, "close": 0.07007, "volume": 10081758.0, "close_time": 1771012799999, "quote_volume": 705279.20957, "trades": 8264, "taker_buy_base": 4432017.0, "taker_buy_quote": 309969.06844 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.07009, "high": 0.07017, "low": 0.06898, "close": 0.069, "volume": 5734442.0, "close_time": 1771027199999, "quote_volume": 400414.72647, "trades": 5603, "taker_buy_base": 2620628.0, "taker_buy_quote": 182919.04969 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.06901, "high": 0.06999, "low": 0.06807, "close": 0.06816, "volume": 4653952.0, "close_time": 1771041599999, "quote_volume": 320036.60758, "trades": 4081, "taker_buy_base": 2000126.0, "taker_buy_quote": 137720.44468 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.06814, "high": 0.06824, "low": 0.06764, "close": 0.06824, "volume": 4569106.0, "close_time": 1771055999999, "quote_volume": 310147.06642, "trades": 2447, "taker_buy_base": 2385017.0, "taker_buy_quote": 161896.70514 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.06824, "high": 0.06922, "low": 0.0682, "close": 0.06892, "volume": 2414229.0, "close_time": 1771070399999, "quote_volume": 165646.05179, "trades": 2265, "taker_buy_base": 1198923.0, "taker_buy_quote": 82205.59141 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.06893, "high": 0.06916, "low": 0.06802, "close": 0.06897, "volume": 2488021.0, "close_time": 1771084799999, "quote_volume": 170559.16123, "trades": 2732, "taker_buy_base": 1670985.0, "taker_buy_quote": 114485.5353 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.06898, "high": 0.06943, "low": 0.06862, "close": 0.06927, "volume": 2810330.0, "close_time": 1771099199999, "quote_volume": 193859.02688, "trades": 3372, "taker_buy_base": 1681327.0, "taker_buy_quote": 115978.63756 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.06928, "high": 0.07083, "low": 0.06928, "close": 0.07046, "volume": 3157518.0, "close_time": 1771113599999, "quote_volume": 221003.36648, "trades": 3006, "taker_buy_base": 1143432.0, "taker_buy_quote": 80170.46935 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.07045, "high": 0.07065, "low": 0.06872, "close": 0.06885, "volume": 4912637.0, "close_time": 1771127999999, "quote_volume": 340699.39, "trades": 5445, "taker_buy_base": 2348918.0, "taker_buy_quote": 162776.64192 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.06885, "high": 0.06906, "low": 0.06804, "close": 0.06817, "volume": 4233864.0, "close_time": 1771142399999, "quote_volume": 290552.81894, "trades": 5833, "taker_buy_base": 2741080.0, "taker_buy_quote": 188148.61975 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.06818, "high": 0.0686, "low": 0.06718, "close": 0.06741, "volume": 3125495.0, "close_time": 1771156799999, "quote_volume": 211595.87119, "trades": 4899, "taker_buy_base": 1824478.0, "taker_buy_quote": 123450.82086 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.06741, "high": 0.06808, "low": 0.06658, "close": 0.06662, "volume": 3562450.0, "close_time": 1771171199999, "quote_volume": 239704.09425, "trades": 4954, "taker_buy_base": 1637423.0, "taker_buy_quote": 110081.94694 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.06662, "high": 0.06664, "low": 0.06574, "close": 0.06597, "volume": 2726753.0, "close_time": 1771185599999, "quote_volume": 180549.6118, "trades": 4687, "taker_buy_base": 1512348.0, "taker_buy_quote": 100173.10118 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.06596, "high": 0.06665, "low": 0.06577, "close": 0.06665, "volume": 1739176.0, "close_time": 1771199999999, "quote_volume": 114959.04772, "trades": 2334, "taker_buy_base": 912956.0, "taker_buy_quote": 60297.13947 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.06665, "high": 0.0671, "low": 0.06655, "close": 0.06675, "volume": 905673.0, "close_time": 1771214399999, "quote_volume": 60583.19037, "trades": 1569, "taker_buy_base": 358576.0, "taker_buy_quote": 23978.48969 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.06676, "high": 0.06761, "low": 0.06676, "close": 0.06725, "volume": 1418430.0, "close_time": 1771228799999, "quote_volume": 95394.62827, "trades": 1809, "taker_buy_base": 770697.0, "taker_buy_quote": 51797.39874 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.06725, "high": 0.06786, "low": 0.067, "close": 0.06778, "volume": 2221718.0, "close_time": 1771243199999, "quote_volume": 149532.50213, "trades": 2419, "taker_buy_base": 1290696.0, "taker_buy_quote": 86833.75933 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.06777, "high": 0.06847, "low": 0.06599, "close": 0.06621, "volume": 4323251.0, "close_time": 1771257599999, "quote_volume": 290157.84513, "trades": 6991, "taker_buy_base": 2292543.0, "taker_buy_quote": 153733.35403 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.06622, "high": 0.06697, "low": 0.0662, "close": 0.06661, "volume": 2153939.0, "close_time": 1771271999999, "quote_volume": 143558.03974, "trades": 3123, "taker_buy_base": 1255885.0, "taker_buy_quote": 83697.50262 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.06662, "high": 0.06712, "low": 0.06662, "close": 0.067, "volume": 1346585.0, "close_time": 1771286399999, "quote_volume": 90010.17631, "trades": 1776, "taker_buy_base": 922347.0, "taker_buy_quote": 61649.64281 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.06701, "high": 0.06733, "low": 0.06673, "close": 0.06689, "volume": 1398506.0, "close_time": 1771300799999, "quote_volume": 93726.97592, "trades": 1945, "taker_buy_base": 1057539.0, "taker_buy_quote": 70875.11029 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0669, "high": 0.06726, "low": 0.06672, "close": 0.06696, "volume": 906819.0, "close_time": 1771315199999, "quote_volume": 60737.23461, "trades": 1490, "taker_buy_base": 589562.0, "taker_buy_quote": 39489.15573 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.06697, "high": 0.06845, "low": 0.06671, "close": 0.06823, "volume": 2273715.0, "close_time": 1771329599999, "quote_volume": 153516.56788, "trades": 2562, "taker_buy_base": 1316592.0, "taker_buy_quote": 88759.36441 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.06824, "high": 0.0691, "low": 0.0672, "close": 0.0675, "volume": 3413672.0, "close_time": 1771343999999, "quote_volume": 232779.7909, "trades": 5560, "taker_buy_base": 1533123.0, "taker_buy_quote": 104526.72714 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.06751, "high": 0.068, "low": 0.06357, "close": 0.06395, "volume": 12386056.0, "close_time": 1771358399999, "quote_volume": 812226.38027, "trades": 16339, "taker_buy_base": 8264980.0, "taker_buy_quote": 541864.42958 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.06396, "high": 0.06413, "low": 0.06286, "close": 0.06288, "volume": 12219611.0, "close_time": 1771372799999, "quote_volume": 776485.27595, "trades": 13666, "taker_buy_base": 7100375.0, "taker_buy_quote": 451101.92913 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.06288, "high": 0.06303, "low": 0.06025, "close": 0.06222, "volume": 18124315.0, "close_time": 1771387199999, "quote_volume": 1117862.06325, "trades": 14246, "taker_buy_base": 10756871.0, "taker_buy_quote": 663205.76644 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.06221, "high": 0.06345, "low": 0.06216, "close": 0.06345, "volume": 3848576.0, "close_time": 1771401599999, "quote_volume": 241620.80401, "trades": 3421, "taker_buy_base": 2141296.0, "taker_buy_quote": 134293.51315 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.06344, "high": 0.06716, "low": 0.06342, "close": 0.06688, "volume": 12349426.0, "close_time": 1771415999999, "quote_volume": 811669.86974, "trades": 10331, "taker_buy_base": 4298340.0, "taker_buy_quote": 282612.34359 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.06687, "high": 0.0675, "low": 0.06511, "close": 0.06593, "volume": 6535512.0, "close_time": 1771430399999, "quote_volume": 433984.03711, "trades": 5567, "taker_buy_base": 2798075.0, "taker_buy_quote": 185317.66336 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.06593, "high": 0.06605, "low": 0.06435, "close": 0.0647, "volume": 3529071.0, "close_time": 1771444799999, "quote_volume": 229502.29941, "trades": 4056, "taker_buy_base": 1726945.0, "taker_buy_quote": 112199.15498 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.06465, "high": 0.06688, "low": 0.06459, "close": 0.06606, "volume": 9295656.0, "close_time": 1771459199999, "quote_volume": 611735.85687, "trades": 6354, "taker_buy_base": 4895344.0, "taker_buy_quote": 321483.95593 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.06606, "high": 0.0674, "low": 0.06593, "close": 0.06614, "volume": 5378057.0, "close_time": 1771473599999, "quote_volume": 358114.39664, "trades": 7540, "taker_buy_base": 2807696.0, "taker_buy_quote": 186998.13818 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.06614, "high": 0.06615, "low": 0.06502, "close": 0.06568, "volume": 3470391.0, "close_time": 1771487999999, "quote_volume": 227398.19657, "trades": 4416, "taker_buy_base": 2063039.0, "taker_buy_quote": 135045.68325 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.06567, "high": 0.06567, "low": 0.06439, "close": 0.06442, "volume": 3792798.0, "close_time": 1771502399999, "quote_volume": 246099.2373, "trades": 5414, "taker_buy_base": 2368632.0, "taker_buy_quote": 153667.44255 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.06441, "high": 0.06447, "low": 0.0625, "close": 0.06287, "volume": 9276799.0, "close_time": 1771516799999, "quote_volume": 587796.92507, "trades": 13187, "taker_buy_base": 5832364.0, "taker_buy_quote": 369627.9735 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.06285, "high": 0.06402, "low": 0.06224, "close": 0.06392, "volume": 5910683.0, "close_time": 1771531199999, "quote_volume": 372095.09377, "trades": 8366, "taker_buy_base": 3675574.0, "taker_buy_quote": 231294.50818 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.06392, "high": 0.06437, "low": 0.06379, "close": 0.06406, "volume": 1343793.0, "close_time": 1771545599999, "quote_volume": 86164.92694, "trades": 2611, "taker_buy_base": 698898.0, "taker_buy_quote": 44801.1469 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.06405, "high": 0.06464, "low": 0.06366, "close": 0.06374, "volume": 2562450.0, "close_time": 1771559999999, "quote_volume": 164115.28075, "trades": 3171, "taker_buy_base": 1812729.0, "taker_buy_quote": 116033.37532 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.06374, "high": 0.06432, "low": 0.06343, "close": 0.06401, "volume": 1661937.0, "close_time": 1771574399999, "quote_volume": 105950.98757, "trades": 2478, "taker_buy_base": 1001028.0, "taker_buy_quote": 63790.61125 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.06401, "high": 0.06404, "low": 0.06194, "close": 0.06211, "volume": 5359291.0, "close_time": 1771588799999, "quote_volume": 336772.12861, "trades": 4996, "taker_buy_base": 3214799.0, "taker_buy_quote": 202068.02608 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.06212, "high": 0.06313, "low": 0.06199, "close": 0.06282, "volume": 2553127.0, "close_time": 1771603199999, "quote_volume": 159486.2643, "trades": 5359, "taker_buy_base": 1414415.0, "taker_buy_quote": 88394.04387 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.06283, "high": 0.06384, "low": 0.06282, "close": 0.0636, "volume": 3968761.0, "close_time": 1771617599999, "quote_volume": 251508.02608, "trades": 6828, "taker_buy_base": 1910552.0, "taker_buy_quote": 121113.35728 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0636, "high": 0.06485, "low": 0.06358, "close": 0.06457, "volume": 2514616.0, "close_time": 1771631999999, "quote_volume": 161741.22731, "trades": 2498, "taker_buy_base": 1237507.0, "taker_buy_quote": 79601.49204 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.06457, "high": 0.06518, "low": 0.06422, "close": 0.06427, "volume": 4851836.0, "close_time": 1771646399999, "quote_volume": 313418.26043, "trades": 4354, "taker_buy_base": 2300346.0, "taker_buy_quote": 148670.73192 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.06427, "high": 0.06459, "low": 0.06405, "close": 0.06423, "volume": 1174854.0, "close_time": 1771660799999, "quote_volume": 75536.5477, "trades": 1444, "taker_buy_base": 434345.0, "taker_buy_quote": 27934.82898 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.06423, "high": 0.0647, "low": 0.06422, "close": 0.0643, "volume": 2053281.0, "close_time": 1771675199999, "quote_volume": 132320.25749, "trades": 2068, "taker_buy_base": 1051303.0, "taker_buy_quote": 67753.22674 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.06431, "high": 0.06479, "low": 0.06428, "close": 0.06452, "volume": 1403689.0, "close_time": 1771689599999, "quote_volume": 90541.35323, "trades": 2067, "taker_buy_base": 868493.0, "taker_buy_quote": 56035.1892 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.06453, "high": 0.06462, "low": 0.06402, "close": 0.06447, "volume": 1741251.0, "close_time": 1771703999999, "quote_volume": 111858.12051, "trades": 2583, "taker_buy_base": 1062443.0, "taker_buy_quote": 68235.93582 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.06446, "high": 0.06463, "low": 0.0642, "close": 0.06427, "volume": 974703.0, "close_time": 1771718399999, "quote_volume": 62771.90112, "trades": 1656, "taker_buy_base": 424729.0, "taker_buy_quote": 27358.32892 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.06428, "high": 0.06479, "low": 0.06421, "close": 0.06464, "volume": 1563568.0, "close_time": 1771732799999, "quote_volume": 100923.96644, "trades": 1920, "taker_buy_base": 790661.0, "taker_buy_quote": 51021.43954 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.06465, "high": 0.06514, "low": 0.06456, "close": 0.06504, "volume": 964094.0, "close_time": 1771747199999, "quote_volume": 62479.31761, "trades": 1469, "taker_buy_base": 523530.0, "taker_buy_quote": 33936.93693 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.06505, "high": 0.06542, "low": 0.06484, "close": 0.06539, "volume": 1479480.0, "close_time": 1771761599999, "quote_volume": 96369.41764, "trades": 1533, "taker_buy_base": 566366.0, "taker_buy_quote": 36905.20454 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0654, "high": 0.0654, "low": 0.06427, "close": 0.0644, "volume": 2876185.0, "close_time": 1771775999999, "quote_volume": 186040.26418, "trades": 3296, "taker_buy_base": 1481214.0, "taker_buy_quote": 95760.18425 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.06439, "high": 0.06471, "low": 0.06424, "close": 0.06465, "volume": 1301369.0, "close_time": 1771790399999, "quote_volume": 83829.13585, "trades": 1907, "taker_buy_base": 777271.0, "taker_buy_quote": 50078.08703 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.06465, "high": 0.06478, "low": 0.06409, "close": 0.06422, "volume": 2210361.0, "close_time": 1771804799999, "quote_volume": 142360.26789, "trades": 2511, "taker_buy_base": 1331491.0, "taker_buy_quote": 85784.27506 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.06419, "high": 0.06441, "low": 0.0611, "close": 0.06128, "volume": 16661057.0, "close_time": 1771819199999, "quote_volume": 1035058.04679, "trades": 9996, "taker_buy_base": 8216564.0, "taker_buy_quote": 510002.86485 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.06127, "high": 0.06211, "low": 0.06121, "close": 0.06182, "volume": 1754203.0, "close_time": 1771833599999, "quote_volume": 107973.96623, "trades": 1522, "taker_buy_base": 1185640.0, "taker_buy_quote": 72931.37551 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.06182, "high": 0.06345, "low": 0.0616, "close": 0.0633, "volume": 2331204.0, "close_time": 1771847999999, "quote_volume": 145780.33073, "trades": 2136, "taker_buy_base": 1240671.0, "taker_buy_quote": 77516.41034 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.06328, "high": 0.06407, "low": 0.06304, "close": 0.06369, "volume": 7323392.0, "close_time": 1771862399999, "quote_volume": 465069.68852, "trades": 4203, "taker_buy_base": 4179156.0, "taker_buy_quote": 265275.43614 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.06369, "high": 0.0637, "low": 0.06202, "close": 0.06224, "volume": 5469796.0, "close_time": 1771876799999, "quote_volume": 342754.03706, "trades": 4108, "taker_buy_base": 3192610.0, "taker_buy_quote": 199722.94227 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.06223, "high": 0.06369, "low": 0.06206, "close": 0.06295, "volume": 5271299.0, "close_time": 1771891199999, "quote_volume": 331524.75348, "trades": 3241, "taker_buy_base": 2574546.0, "taker_buy_quote": 161864.33997 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.06297, "high": 0.06329, "low": 0.06208, "close": 0.0626, "volume": 2442009.0, "close_time": 1771905599999, "quote_volume": 152825.14491, "trades": 3077, "taker_buy_base": 1228245.0, "taker_buy_quote": 76849.21253 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.06262, "high": 0.06387, "low": 0.06222, "close": 0.06296, "volume": 5488916.0, "close_time": 1771919999999, "quote_volume": 345389.87713, "trades": 4127, "taker_buy_base": 2532921.0, "taker_buy_quote": 159322.25977 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.06296, "high": 0.06375, "low": 0.06277, "close": 0.0634, "volume": 2899732.0, "close_time": 1771934399999, "quote_volume": 183726.91124, "trades": 2312, "taker_buy_base": 1622736.0, "taker_buy_quote": 102883.13561 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.06343, "high": 0.06394, "low": 0.06224, "close": 0.06392, "volume": 3978490.0, "close_time": 1771948799999, "quote_volume": 250509.7667, "trades": 3746, "taker_buy_base": 2103023.0, "taker_buy_quote": 132311.17102 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.06394, "high": 0.06538, "low": 0.06391, "close": 0.06521, "volume": 7007821.0, "close_time": 1771963199999, "quote_volume": 452820.40626, "trades": 3755, "taker_buy_base": 4334357.0, "taker_buy_quote": 280117.32158 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.06519, "high": 0.06628, "low": 0.06501, "close": 0.06604, "volume": 4108466.0, "close_time": 1771977599999, "quote_volume": 270246.6045, "trades": 2902, "taker_buy_base": 2158705.0, "taker_buy_quote": 142021.44567 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.06602, "high": 0.06746, "low": 0.06587, "close": 0.06702, "volume": 5398689.0, "close_time": 1771991999999, "quote_volume": 360560.4111, "trades": 5162, "taker_buy_base": 3301711.0, "taker_buy_quote": 220505.80073 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.06703, "high": 0.06788, "low": 0.06666, "close": 0.0669, "volume": 3237695.0, "close_time": 1772006399999, "quote_volume": 217069.43389, "trades": 3378, "taker_buy_base": 1652008.0, "taker_buy_quote": 110766.29261 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.06689, "high": 0.06692, "low": 0.06572, "close": 0.06649, "volume": 3366772.0, "close_time": 1772020799999, "quote_volume": 223266.95775, "trades": 3738, "taker_buy_base": 1507895.0, "taker_buy_quote": 99983.75055 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.06649, "high": 0.06884, "low": 0.06642, "close": 0.06826, "volume": 10944817.0, "close_time": 1772035199999, "quote_volume": 745151.1516, "trades": 8469, "taker_buy_base": 6128139.0, "taker_buy_quote": 416679.40937 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.06825, "high": 0.07094, "low": 0.06817, "close": 0.07017, "volume": 11706808.0, "close_time": 1772049599999, "quote_volume": 814889.53548, "trades": 8757, "taker_buy_base": 7516606.0, "taker_buy_quote": 522323.87293 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.07018, "high": 0.07131, "low": 0.06858, "close": 0.06881, "volume": 9460004.0, "close_time": 1772063999999, "quote_volume": 664406.7093, "trades": 7741, "taker_buy_base": 4759200.0, "taker_buy_quote": 334300.75745 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.06882, "high": 0.07047, "low": 0.06866, "close": 0.07043, "volume": 4540148.0, "close_time": 1772078399999, "quote_volume": 316061.07748, "trades": 4481, "taker_buy_base": 2698749.0, "taker_buy_quote": 187784.90608 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.07043, "high": 0.07105, "low": 0.06933, "close": 0.0701, "volume": 5120428.0, "close_time": 1772092799999, "quote_volume": 359235.29752, "trades": 5066, "taker_buy_base": 2713862.0, "taker_buy_quote": 190365.33611 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0701, "high": 0.07055, "low": 0.06926, "close": 0.06952, "volume": 3827394.0, "close_time": 1772107199999, "quote_volume": 267766.25075, "trades": 3639, "taker_buy_base": 2384530.0, "taker_buy_quote": 166882.37023 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.06953, "high": 0.07045, "low": 0.069, "close": 0.06955, "volume": 6662793.0, "close_time": 1772121599999, "quote_volume": 464310.23189, "trades": 6432, "taker_buy_base": 3089464.0, "taker_buy_quote": 215094.31255 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.06956, "high": 0.06956, "low": 0.06765, "close": 0.06876, "volume": 4137170.0, "close_time": 1772135999999, "quote_volume": 283238.23165, "trades": 5059, "taker_buy_base": 1861949.0, "taker_buy_quote": 127449.55378 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.06875, "high": 0.06935, "low": 0.06871, "close": 0.06911, "volume": 1123935.0, "close_time": 1772150399999, "quote_volume": 77559.86004, "trades": 1612, "taker_buy_base": 467662.0, "taker_buy_quote": 32283.0611 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.06912, "high": 0.06918, "low": 0.06858, "close": 0.06876, "volume": 2516359.0, "close_time": 1772164799999, "quote_volume": 173138.30301, "trades": 2414, "taker_buy_base": 1714412.0, "taker_buy_quote": 117974.99632 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.06875, "high": 0.06932, "low": 0.06822, "close": 0.06837, "volume": 3839007.0, "close_time": 1772179199999, "quote_volume": 263284.88934, "trades": 2741, "taker_buy_base": 2921655.0, "taker_buy_quote": 200343.38361 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.06838, "high": 0.06883, "low": 0.06748, "close": 0.06764, "volume": 7026021.0, "close_time": 1772193599999, "quote_volume": 479153.95404, "trades": 5930, "taker_buy_base": 5349904.0, "taker_buy_quote": 365170.95099 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.06764, "high": 0.06776, "low": 0.06707, "close": 0.06731, "volume": 4525871.0, "close_time": 1772207999999, "quote_volume": 304816.52412, "trades": 3833, "taker_buy_base": 2995725.0, "taker_buy_quote": 201756.98626 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.06732, "high": 0.06775, "low": 0.06682, "close": 0.06707, "volume": 3538478.0, "close_time": 1772222399999, "quote_volume": 237970.9924, "trades": 3480, "taker_buy_base": 1655188.0, "taker_buy_quote": 111312.12929 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.06705, "high": 0.06733, "low": 0.06642, "close": 0.06726, "volume": 2115715.0, "close_time": 1772236799999, "quote_volume": 141672.55146, "trades": 2043, "taker_buy_base": 1123318.0, "taker_buy_quote": 75273.28799 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.06725, "high": 0.06739, "low": 0.06675, "close": 0.06681, "volume": 1114486.0, "close_time": 1772251199999, "quote_volume": 74755.3309, "trades": 1594, "taker_buy_base": 542436.0, "taker_buy_quote": 36385.60222 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.06682, "high": 0.06695, "low": 0.06427, "close": 0.06454, "volume": 12788205.0, "close_time": 1772265599999, "quote_volume": 832127.69783, "trades": 10420, "taker_buy_base": 7394998.0, "taker_buy_quote": 481337.79265 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.06453, "high": 0.06559, "low": 0.064, "close": 0.06526, "volume": 6755843.0, "close_time": 1772279999999, "quote_volume": 435838.20054, "trades": 5989, "taker_buy_base": 4117261.0, "taker_buy_quote": 265658.97754 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.06528, "high": 0.06692, "low": 0.06495, "close": 0.06688, "volume": 4029999.0, "close_time": 1772294399999, "quote_volume": 266344.97419, "trades": 4737, "taker_buy_base": 2197925.0, "taker_buy_quote": 145220.49196 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.06689, "high": 0.06738, "low": 0.06629, "close": 0.06731, "volume": 5492789.0, "close_time": 1772308799999, "quote_volume": 366218.41199, "trades": 4664, "taker_buy_base": 2810239.0, "taker_buy_quote": 187337.28801 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.06732, "high": 0.06855, "low": 0.06718, "close": 0.06831, "volume": 2874657.0, "close_time": 1772323199999, "quote_volume": 195063.13072, "trades": 4165, "taker_buy_base": 1413296.0, "taker_buy_quote": 95864.98349 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.06829, "high": 0.07061, "low": 0.0675, "close": 0.06958, "volume": 11810477.0, "close_time": 1772337599999, "quote_volume": 820260.44667, "trades": 8003, "taker_buy_base": 6835036.0, "taker_buy_quote": 474685.7191 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.06958, "high": 0.06984, "low": 0.06859, "close": 0.06892, "volume": 5171989.0, "close_time": 1772351999999, "quote_volume": 358463.7806, "trades": 4248, "taker_buy_base": 2873538.0, "taker_buy_quote": 199197.03066 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0689, "high": 0.06927, "low": 0.06818, "close": 0.0682, "volume": 3444574.0, "close_time": 1772366399999, "quote_volume": 236587.74033, "trades": 4214, "taker_buy_base": 2045221.0, "taker_buy_quote": 140504.51465 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.06818, "high": 0.06831, "low": 0.0674, "close": 0.06775, "volume": 4493536.0, "close_time": 1772380799999, "quote_volume": 304990.41756, "trades": 4991, "taker_buy_base": 2883281.0, "taker_buy_quote": 195660.93751 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.06774, "high": 0.06825, "low": 0.06668, "close": 0.06681, "volume": 5401073.0, "close_time": 1772395199999, "quote_volume": 363344.95489, "trades": 4742, "taker_buy_base": 3697876.0, "taker_buy_quote": 248648.66744 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0668, "high": 0.06723, "low": 0.06605, "close": 0.06682, "volume": 4165944.0, "close_time": 1772409599999, "quote_volume": 277340.11284, "trades": 3802, "taker_buy_base": 2914311.0, "taker_buy_quote": 193903.40303 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.06683, "high": 0.06815, "low": 0.06682, "close": 0.06805, "volume": 2945103.0, "close_time": 1772423999999, "quote_volume": 199134.75532, "trades": 3825, "taker_buy_base": 1258614.0, "taker_buy_quote": 85110.44221 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.06805, "high": 0.06841, "low": 0.0675, "close": 0.06779, "volume": 1369635.0, "close_time": 1772438399999, "quote_volume": 93119.43947, "trades": 2645, "taker_buy_base": 677691.0, "taker_buy_quote": 46046.50442 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.06778, "high": 0.06819, "low": 0.06727, "close": 0.0677, "volume": 1947617.0, "close_time": 1772452799999, "quote_volume": 131794.08633, "trades": 3275, "taker_buy_base": 1101171.0, "taker_buy_quote": 74500.38126 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0677, "high": 0.07142, "low": 0.06736, "close": 0.07131, "volume": 9018398.0, "close_time": 1772467199999, "quote_volume": 630282.60611, "trades": 10114, "taker_buy_base": 5244732.0, "taker_buy_quote": 366779.24039 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.07132, "high": 0.07223, "low": 0.07055, "close": 0.07128, "volume": 18083330.0, "close_time": 1772481599999, "quote_volume": 1293337.88601, "trades": 16225, "taker_buy_base": 11077147.0, "taker_buy_quote": 792186.40131 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.07127, "high": 0.0714, "low": 0.07023, "close": 0.07091, "volume": 4353871.0, "close_time": 1772495999999, "quote_volume": 308384.02702, "trades": 4171, "taker_buy_base": 2700859.0, "taker_buy_quote": 191218.6038 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.07091, "high": 0.07101, "low": 0.07008, "close": 0.07034, "volume": 2841194.0, "close_time": 1772510399999, "quote_volume": 200398.9626, "trades": 2949, "taker_buy_base": 1856421.0, "taker_buy_quote": 130899.30973 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.07034, "high": 0.07037, "low": 0.06919, "close": 0.06969, "volume": 3128087.0, "close_time": 1772524799999, "quote_volume": 218031.78424, "trades": 5900, "taker_buy_base": 1632542.0, "taker_buy_quote": 113856.67893 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.06969, "high": 0.07005, "low": 0.0682, "close": 0.06916, "volume": 6044113.0, "close_time": 1772539199999, "quote_volume": 417065.13975, "trades": 7268, "taker_buy_base": 2791289.0, "taker_buy_quote": 192737.65338 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.06917, "high": 0.07024, "low": 0.06862, "close": 0.07016, "volume": 15944966.0, "close_time": 1772553599999, "quote_volume": 1104015.53179, "trades": 19206, "taker_buy_base": 9183155.0, "taker_buy_quote": 635904.21548 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.07018, "high": 0.0715, "low": 0.06992, "close": 0.07104, "volume": 15646022.0, "close_time": 1772567999999, "quote_volume": 1104598.83952, "trades": 10712, "taker_buy_base": 9517999.0, "taker_buy_quote": 671625.59651 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.07103, "high": 0.07168, "low": 0.07058, "close": 0.07129, "volume": 6707712.0, "close_time": 1772582399999, "quote_volume": 475791.19695, "trades": 5005, "taker_buy_base": 4225208.0, "taker_buy_quote": 299610.29571 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0713, "high": 0.07176, "low": 0.0708, "close": 0.07129, "volume": 6963599.0, "close_time": 1772596799999, "quote_volume": 496742.6504, "trades": 6344, "taker_buy_base": 4061709.0, "taker_buy_quote": 289727.05923 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.07129, "high": 0.072, "low": 0.07023, "close": 0.072, "volume": 4273383.0, "close_time": 1772611199999, "quote_volume": 302861.66881, "trades": 4419, "taker_buy_base": 2998039.0, "taker_buy_quote": 212497.51296 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.072, "high": 0.07374, "low": 0.0715, "close": 0.07339, "volume": 6997026.0, "close_time": 1772625599999, "quote_volume": 510500.60618, "trades": 6972, "taker_buy_base": 3701232.0, "taker_buy_quote": 269771.98581 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.07339, "high": 0.07643, "low": 0.07312, "close": 0.07643, "volume": 8931119.0, "close_time": 1772639999999, "quote_volume": 668295.18645, "trades": 7722, "taker_buy_base": 4554601.0, "taker_buy_quote": 340814.92397 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.07641, "high": 0.0775, "low": 0.07583, "close": 0.07733, "volume": 23579591.0, "close_time": 1772654399999, "quote_volume": 1810701.49515, "trades": 17096, "taker_buy_base": 14713788.0, "taker_buy_quote": 1129974.50431 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.07732, "high": 0.07732, "low": 0.07504, "close": 0.076, "volume": 9178754.0, "close_time": 1772668799999, "quote_volume": 697590.72248, "trades": 10137, "taker_buy_base": 5724345.0, "taker_buy_quote": 435151.90506 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.07601, "high": 0.0778, "low": 0.07593, "close": 0.07778, "volume": 18286381.0, "close_time": 1772683199999, "quote_volume": 1407305.67364, "trades": 17385, "taker_buy_base": 10753480.0, "taker_buy_quote": 827495.5396 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.07779, "high": 0.07838, "low": 0.07592, "close": 0.07658, "volume": 8915697.0, "close_time": 1772697599999, "quote_volume": 690939.22146, "trades": 9142, "taker_buy_base": 4673163.0, "taker_buy_quote": 361955.41113 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.07659, "high": 0.07767, "low": 0.07617, "close": 0.07754, "volume": 6958868.0, "close_time": 1772711999999, "quote_volume": 535286.0255, "trades": 8089, "taker_buy_base": 4029522.0, "taker_buy_quote": 310110.4006 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.07754, "high": 0.07869, "low": 0.07617, "close": 0.07741, "volume": 17226528.0, "close_time": 1772726399999, "quote_volume": 1340451.90269, "trades": 16701, "taker_buy_base": 9045675.0, "taker_buy_quote": 704457.00516 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.07743, "high": 0.07757, "low": 0.0762, "close": 0.07696, "volume": 9326374.0, "close_time": 1772740799999, "quote_volume": 716771.29576, "trades": 9498, "taker_buy_base": 4840906.0, "taker_buy_quote": 371933.52073 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.07697, "high": 0.07709, "low": 0.07609, "close": 0.0762, "volume": 4934673.0, "close_time": 1772755199999, "quote_volume": 378832.55757, "trades": 5383, "taker_buy_base": 2313417.0, "taker_buy_quote": 177679.73581 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.07619, "high": 0.07704, "low": 0.07617, "close": 0.07685, "volume": 2896838.0, "close_time": 1772769599999, "quote_volume": 222173.40644, "trades": 4409, "taker_buy_base": 1784994.0, "taker_buy_quote": 136953.35331 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.07686, "high": 0.07734, "low": 0.07637, "close": 0.07646, "volume": 1975544.0, "close_time": 1772783999999, "quote_volume": 151841.48317, "trades": 3403, "taker_buy_base": 871141.0, "taker_buy_quote": 67007.30146 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.07644, "high": 0.07644, "low": 0.07539, "close": 0.07555, "volume": 3021041.0, "close_time": 1772798399999, "quote_volume": 229120.43726, "trades": 3617, "taker_buy_base": 1389162.0, "taker_buy_quote": 105306.35369 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.07556, "high": 0.07608, "low": 0.07231, "close": 0.0726, "volume": 10417203.0, "close_time": 1772812799999, "quote_volume": 772269.94419, "trades": 10209, "taker_buy_base": 5543572.0, "taker_buy_quote": 409993.63872 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.07259, "high": 0.0727, "low": 0.07115, "close": 0.07148, "volume": 7036463.0, "close_time": 1772827199999, "quote_volume": 505760.81787, "trades": 8335, "taker_buy_base": 3663375.0, "taker_buy_quote": 263387.69056 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0715, "high": 0.0717, "low": 0.07061, "close": 0.0708, "volume": 2400594.0, "close_time": 1772841599999, "quote_volume": 171094.71355, "trades": 3598, "taker_buy_base": 1449598.0, "taker_buy_quote": 103329.68255 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0708, "high": 0.07098, "low": 0.0696, "close": 0.06967, "volume": 3371426.0, "close_time": 1772855999999, "quote_volume": 236919.29839, "trades": 3497, "taker_buy_base": 2332685.0, "taker_buy_quote": 163937.74846 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.06965, "high": 0.07043, "low": 0.06933, "close": 0.07023, "volume": 3584480.0, "close_time": 1772870399999, "quote_volume": 250200.19965, "trades": 4116, "taker_buy_base": 1586583.0, "taker_buy_quote": 110854.54645 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.07023, "high": 0.07074, "low": 0.06986, "close": 0.07059, "volume": 2369850.0, "close_time": 1772884799999, "quote_volume": 166520.87564, "trades": 3586, "taker_buy_base": 1209588.0, "taker_buy_quote": 84985.28364 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.07057, "high": 0.07257, "low": 0.07049, "close": 0.07229, "volume": 7782947.0, "close_time": 1772899199999, "quote_volume": 557044.34146, "trades": 6035, "taker_buy_base": 3856292.0, "taker_buy_quote": 275727.07915 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.07228, "high": 0.07399, "low": 0.07198, "close": 0.07206, "volume": 8505799.0, "close_time": 1772913599999, "quote_volume": 621700.03073, "trades": 9213, "taker_buy_base": 3932737.0, "taker_buy_quote": 287330.88214 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.07205, "high": 0.07256, "low": 0.07153, "close": 0.07182, "volume": 3213478.0, "close_time": 1772927999999, "quote_volume": 231012.50168, "trades": 4327, "taker_buy_base": 1491733.0, "taker_buy_quote": 107251.69024 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.07178, "high": 0.07223, "low": 0.07125, "close": 0.07182, "volume": 3162828.0, "close_time": 1772942399999, "quote_volume": 226684.28987, "trades": 4373, "taker_buy_base": 1419346.0, "taker_buy_quote": 101713.76475 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0718, "high": 0.07252, "low": 0.07157, "close": 0.07192, "volume": 2322104.0, "close_time": 1772956799999, "quote_volume": 167122.20475, "trades": 3400, "taker_buy_base": 1140977.0, "taker_buy_quote": 82104.84899 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.07193, "high": 0.0742, "low": 0.07174, "close": 0.07361, "volume": 6046335.0, "close_time": 1772971199999, "quote_volume": 442252.95958, "trades": 7850, "taker_buy_base": 3095104.0, "taker_buy_quote": 226498.43226 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.07361, "high": 0.07372, "low": 0.07212, "close": 0.07298, "volume": 4207479.0, "close_time": 1772985599999, "quote_volume": 306708.36583, "trades": 6797, "taker_buy_base": 1854631.0, "taker_buy_quote": 135120.15581 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.07297, "high": 0.0736, "low": 0.07225, "close": 0.07303, "volume": 3027654.0, "close_time": 1772999999999, "quote_volume": 220621.88957, "trades": 5067, "taker_buy_base": 1595438.0, "taker_buy_quote": 116054.0502 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.07303, "high": 0.07312, "low": 0.0721, "close": 0.0723, "volume": 1741354.0, "close_time": 1773014399999, "quote_volume": 126368.87096, "trades": 3870, "taker_buy_base": 739480.0, "taker_buy_quote": 53668.84378 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.07231, "high": 0.07357, "low": 0.07204, "close": 0.07287, "volume": 1714845.0, "close_time": 1773028799999, "quote_volume": 124431.42968, "trades": 4065, "taker_buy_base": 927694.0, "taker_buy_quote": 67292.32542 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.07287, "high": 0.07333, "low": 0.07241, "close": 0.07333, "volume": 2011310.0, "close_time": 1773043199999, "quote_volume": 146531.21153, "trades": 3831, "taker_buy_base": 1201892.0, "taker_buy_quote": 87562.73064 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.07334, "high": 0.07486, "low": 0.07318, "close": 0.07377, "volume": 4468459.0, "close_time": 1773057599999, "quote_volume": 330646.73044, "trades": 6348, "taker_buy_base": 2099649.0, "taker_buy_quote": 155262.62871 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.07378, "high": 0.07567, "low": 0.07327, "close": 0.07559, "volume": 4801761.0, "close_time": 1773071999999, "quote_volume": 356984.00569, "trades": 7139, "taker_buy_base": 2561607.0, "taker_buy_quote": 190124.64906 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.07563, "high": 0.07596, "low": 0.07432, "close": 0.07591, "volume": 5223809.0, "close_time": 1773086399999, "quote_volume": 393303.54129, "trades": 5822, "taker_buy_base": 2722077.0, "taker_buy_quote": 204784.25797 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.07591, "high": 0.0761, "low": 0.07469, "close": 0.07542, "volume": 8094765.0, "close_time": 1773100799999, "quote_volume": 610037.14716, "trades": 5974, "taker_buy_base": 3240118.0, "taker_buy_quote": 244423.99375 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.07543, "high": 0.0775, "low": 0.07526, "close": 0.07677, "volume": 4380655.0, "close_time": 1773115199999, "quote_volume": 334445.6063, "trades": 4856, "taker_buy_base": 2058874.0, "taker_buy_quote": 157179.30878 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.07678, "high": 0.07742, "low": 0.0764, "close": 0.07667, "volume": 2957696.0, "close_time": 1773129599999, "quote_volume": 227519.1397, "trades": 4063, "taker_buy_base": 1790517.0, "taker_buy_quote": 137717.20589 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.07668, "high": 0.07926, "low": 0.07668, "close": 0.07806, "volume": 9180698.0, "close_time": 1773143999999, "quote_volume": 716325.02295, "trades": 8082, "taker_buy_base": 4710669.0, "taker_buy_quote": 367361.93047 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.07807, "high": 0.07926, "low": 0.07604, "close": 0.07912, "volume": 24055603.0, "close_time": 1773158399999, "quote_volume": 1865917.19077, "trades": 19675, "taker_buy_base": 14391685.0, "taker_buy_quote": 1115587.93108 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.07912, "high": 0.08107, "low": 0.07663, "close": 0.07699, "volume": 22151237.0, "close_time": 1773172799999, "quote_volume": 1765740.41285, "trades": 20477, "taker_buy_base": 11912757.0, "taker_buy_quote": 950567.85699 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.07699, "high": 0.07901, "low": 0.07665, "close": 0.07806, "volume": 5735057.0, "close_time": 1773187199999, "quote_volume": 447611.28695, "trades": 7733, "taker_buy_base": 2664873.0, "taker_buy_quote": 207827.82006 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.07807, "high": 0.07971, "low": 0.07784, "close": 0.07805, "volume": 4750061.0, "close_time": 1773201599999, "quote_volume": 374237.78159, "trades": 8132, "taker_buy_base": 2299440.0, "taker_buy_quote": 180989.29665 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.07806, "high": 0.07827, "low": 0.07467, "close": 0.07504, "volume": 5174901.0, "close_time": 1773215999999, "quote_volume": 394781.59535, "trades": 7739, "taker_buy_base": 2305468.0, "taker_buy_quote": 175445.24775 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.07504, "high": 0.07531, "low": 0.0733, "close": 0.07331, "volume": 10183072.0, "close_time": 1773230399999, "quote_volume": 756774.15818, "trades": 10916, "taker_buy_base": 5193533.0, "taker_buy_quote": 385919.32394 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0733, "high": 0.07681, "low": 0.07259, "close": 0.07666, "volume": 10194895.0, "close_time": 1773244799999, "quote_volume": 761970.49431, "trades": 12679, "taker_buy_base": 5079087.0, "taker_buy_quote": 378502.3678 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.07665, "high": 0.0798, "low": 0.07596, "close": 0.07978, "volume": 9060765.0, "close_time": 1773259199999, "quote_volume": 709125.49518, "trades": 11182, "taker_buy_base": 3818564.0, "taker_buy_quote": 298421.31835 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.07978, "high": 0.08012, "low": 0.07911, "close": 0.07948, "volume": 4407094.0, "close_time": 1773273599999, "quote_volume": 350679.66335, "trades": 5338, "taker_buy_base": 1904828.0, "taker_buy_quote": 151573.81456 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.07947, "high": 0.07975, "low": 0.07868, "close": 0.07934, "volume": 10325291.0, "close_time": 1773287999999, "quote_volume": 818370.10396, "trades": 9824, "taker_buy_base": 5364494.0, "taker_buy_quote": 425328.94752 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.07935, "high": 0.08148, "low": 0.07922, "close": 0.08087, "volume": 9939308.0, "close_time": 1773302399999, "quote_volume": 797797.01612, "trades": 8596, "taker_buy_base": 4440966.0, "taker_buy_quote": 356628.47282 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.08088, "high": 0.08118, "low": 0.07989, "close": 0.08072, "volume": 4035191.0, "close_time": 1773316799999, "quote_volume": 325155.39966, "trades": 5853, "taker_buy_base": 2107484.0, "taker_buy_quote": 169774.18086 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.08073, "high": 0.08217, "low": 0.08017, "close": 0.08182, "volume": 6757272.0, "close_time": 1773331199999, "quote_volume": 547779.6805, "trades": 11690, "taker_buy_base": 3480503.0, "taker_buy_quote": 282353.9538 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.08182, "high": 0.08197, "low": 0.07978, "close": 0.08087, "volume": 7920556.0, "close_time": 1773345599999, "quote_volume": 640186.15032, "trades": 12615, "taker_buy_base": 4408953.0, "taker_buy_quote": 356035.10857 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.08086, "high": 0.08159, "low": 0.08065, "close": 0.08135, "volume": 3747536.0, "close_time": 1773359999999, "quote_volume": 304056.42034, "trades": 5390, "taker_buy_base": 1499182.0, "taker_buy_quote": 121607.33121 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.08135, "high": 0.08343, "low": 0.08119, "close": 0.08291, "volume": 5629626.0, "close_time": 1773374399999, "quote_volume": 465340.0682, "trades": 8437, "taker_buy_base": 2366009.0, "taker_buy_quote": 195519.23476 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.08289, "high": 0.08293, "low": 0.081, "close": 0.08213, "volume": 5624364.0, "close_time": 1773388799999, "quote_volume": 460116.42404, "trades": 8214, "taker_buy_base": 3124622.0, "taker_buy_quote": 255376.86392 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.08213, "high": 0.0839, "low": 0.08069, "close": 0.08388, "volume": 10051951.0, "close_time": 1773403199999, "quote_volume": 827884.71792, "trades": 11081, "taker_buy_base": 6027369.0, "taker_buy_quote": 496234.16163 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.08388, "high": 0.08524, "low": 0.08072, "close": 0.08101, "volume": 13901632.0, "close_time": 1773417599999, "quote_volume": 1158892.77023, "trades": 17702, "taker_buy_base": 5523366.0, "taker_buy_quote": 461383.53769 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.08101, "high": 0.0817, "low": 0.07972, "close": 0.07973, "volume": 8556833.0, "close_time": 1773431999999, "quote_volume": 691489.83541, "trades": 10026, "taker_buy_base": 4246221.0, "taker_buy_quote": 343267.54912 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.07975, "high": 0.0805, "low": 0.0784, "close": 0.07885, "volume": 2608001.0, "close_time": 1773446399999, "quote_volume": 206987.83011, "trades": 4868, "taker_buy_base": 1601160.0, "taker_buy_quote": 126937.92486 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.07884, "high": 0.07968, "low": 0.07839, "close": 0.07887, "volume": 2076504.0, "close_time": 1773460799999, "quote_volume": 164004.89728, "trades": 4832, "taker_buy_base": 1220857.0, "taker_buy_quote": 96391.23467 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.07887, "high": 0.07949, "low": 0.07807, "close": 0.07883, "volume": 2626263.0, "close_time": 1773475199999, "quote_volume": 206679.266, "trades": 5045, "taker_buy_base": 1385317.0, "taker_buy_quote": 109052.3773 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.07884, "high": 0.07888, "low": 0.07579, "close": 0.07646, "volume": 5278180.0, "close_time": 1773489599999, "quote_volume": 406898.5755, "trades": 7019, "taker_buy_base": 3115662.0, "taker_buy_quote": 240025.18652 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.07645, "high": 0.0765, "low": 0.0738, "close": 0.07386, "volume": 7665591.0, "close_time": 1773503999999, "quote_volume": 573368.50503, "trades": 11709, "taker_buy_base": 4371659.0, "taker_buy_quote": 327021.41765 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.07384, "high": 0.07402, "low": 0.07207, "close": 0.07241, "volume": 5812763.0, "close_time": 1773518399999, "quote_volume": 423524.35725, "trades": 10298, "taker_buy_base": 3434936.0, "taker_buy_quote": 250282.26807 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.07242, "high": 0.07293, "low": 0.072, "close": 0.07273, "volume": 4577944.0, "close_time": 1773532799999, "quote_volume": 331409.85405, "trades": 5856, "taker_buy_base": 1965875.0, "taker_buy_quote": 142279.08644 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0728, "high": 0.07456, "low": 0.07226, "close": 0.07453, "volume": 7242022.0, "close_time": 1773547199999, "quote_volume": 532646.08518, "trades": 8524, "taker_buy_base": 2758602.0, "taker_buy_quote": 202891.61468 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.07453, "high": 0.07614, "low": 0.07443, "close": 0.07541, "volume": 5767011.0, "close_time": 1773561599999, "quote_volume": 433246.41725, "trades": 8566, "taker_buy_base": 2628720.0, "taker_buy_quote": 197492.79346 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.07542, "high": 0.07596, "low": 0.07325, "close": 0.07325, "volume": 4426816.0, "close_time": 1773575999999, "quote_volume": 328818.1334, "trades": 6729, "taker_buy_base": 2440227.0, "taker_buy_quote": 180935.41853 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.07327, "high": 0.07365, "low": 0.07268, "close": 0.07275, "volume": 4531964.0, "close_time": 1773590399999, "quote_volume": 331164.22717, "trades": 5521, "taker_buy_base": 2095027.0, "taker_buy_quote": 153058.46223 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.07274, "high": 0.0733, "low": 0.07226, "close": 0.07246, "volume": 3048381.0, "close_time": 1773604799999, "quote_volume": 221244.39942, "trades": 5100, "taker_buy_base": 1588297.0, "taker_buy_quote": 115254.22672 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.07245, "high": 0.07432, "low": 0.07227, "close": 0.07358, "volume": 3911294.0, "close_time": 1773619199999, "quote_volume": 286013.78741, "trades": 5868, "taker_buy_base": 1909608.0, "taker_buy_quote": 139598.32307 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.07357, "high": 0.07444, "low": 0.0728, "close": 0.07377, "volume": 5927990.0, "close_time": 1773633599999, "quote_volume": 436846.17592, "trades": 7539, "taker_buy_base": 2821941.0, "taker_buy_quote": 207610.52637 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.07378, "high": 0.07421, "low": 0.0703, "close": 0.07044, "volume": 21623259.0, "close_time": 1773647999999, "quote_volume": 1559645.02144, "trades": 15847, "taker_buy_base": 11907238.0, "taker_buy_quote": 858072.11154 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.07043, "high": 0.0726, "low": 0.07017, "close": 0.07223, "volume": 8184614.0, "close_time": 1773662399999, "quote_volume": 582930.03206, "trades": 9243, "taker_buy_base": 3451955.0, "taker_buy_quote": 246106.83366 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.07227, "high": 0.07778, "low": 0.07181, "close": 0.07727, "volume": 21235827.0, "close_time": 1773676799999, "quote_volume": 1595280.42031, "trades": 33204, "taker_buy_base": 9117279.0, "taker_buy_quote": 684726.11659 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.07727, "high": 0.08012, "low": 0.07678, "close": 0.07838, "volume": 13878971.0, "close_time": 1773691199999, "quote_volume": 1082486.4002, "trades": 20911, "taker_buy_base": 6205310.0, "taker_buy_quote": 483661.77568 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.07838, "high": 0.0801, "low": 0.07473, "close": 0.07561, "volume": 10647404.0, "close_time": 1773705599999, "quote_volume": 823813.38255, "trades": 16087, "taker_buy_base": 5614564.0, "taker_buy_quote": 434228.45844 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0756, "high": 0.08018, "low": 0.0752, "close": 0.07904, "volume": 9797960.0, "close_time": 1773719999999, "quote_volume": 764774.69324, "trades": 17060, "taker_buy_base": 4531549.0, "taker_buy_quote": 353487.65341 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.07903, "high": 0.081, "low": 0.07728, "close": 0.07864, "volume": 15443955.0, "close_time": 1773734399999, "quote_volume": 1221727.03936, "trades": 19380, "taker_buy_base": 6852960.0, "taker_buy_quote": 542304.57574 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.07862, "high": 0.079, "low": 0.0759, "close": 0.07591, "volume": 14061502.0, "close_time": 1773748799999, "quote_volume": 1088089.86881, "trades": 17816, "taker_buy_base": 7447823.0, "taker_buy_quote": 577145.99163 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.07594, "high": 0.076, "low": 0.07342, "close": 0.07369, "volume": 9062330.0, "close_time": 1773763199999, "quote_volume": 676264.80207, "trades": 13236, "taker_buy_base": 4175707.0, "taker_buy_quote": 311518.52643 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.07369, "high": 0.07452, "low": 0.07326, "close": 0.07403, "volume": 5213062.0, "close_time": 1773777599999, "quote_volume": 384442.53909, "trades": 9502, "taker_buy_base": 2270527.0, "taker_buy_quote": 167509.29859 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.07406, "high": 0.07541, "low": 0.07352, "close": 0.07387, "volume": 4878311.0, "close_time": 1773791999999, "quote_volume": 362382.87371, "trades": 7437, "taker_buy_base": 1987926.0, "taker_buy_quote": 147522.9866 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07388, "high": 0.07426, "low": 0.07328, "close": 0.07412, "volume": 5646033.0, "close_time": 1773806399999, "quote_volume": 416260.03831, "trades": 7315, "taker_buy_base": 2936908.0, "taker_buy_quote": 216522.0416 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.07413, "high": 0.07475, "low": 0.07327, "close": 0.07354, "volume": 4670935.0, "close_time": 1773820799999, "quote_volume": 344719.38059, "trades": 6258, "taker_buy_base": 2381356.0, "taker_buy_quote": 175749.56712 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.07354, "high": 0.07416, "low": 0.07277, "close": 0.07346, "volume": 5020332.0, "close_time": 1773835199999, "quote_volume": 368799.76928, "trades": 7008, "taker_buy_base": 2569149.0, "taker_buy_quote": 188714.85448 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.07344, "high": 0.07378, "low": 0.07002, "close": 0.07124, "volume": 7053100.0, "close_time": 1773849599999, "quote_volume": 506353.20854, "trades": 9042, "taker_buy_base": 3647540.0, "taker_buy_quote": 261958.12529 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.07125, "high": 0.07339, "low": 0.071, "close": 0.07163, "volume": 9411411.0, "close_time": 1773863999999, "quote_volume": 678374.26481, "trades": 10750, "taker_buy_base": 4015290.0, "taker_buy_quote": 288887.18212 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.07163, "high": 0.07358, "low": 0.07101, "close": 0.07219, "volume": 7744995.0, "close_time": 1773878399999, "quote_volume": 556907.89198, "trades": 8884, "taker_buy_base": 3988701.0, "taker_buy_quote": 286914.79546 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.07219, "high": 0.0736, "low": 0.07198, "close": 0.07297, "volume": 6182556.0, "close_time": 1773892799999, "quote_volume": 450700.94022, "trades": 8149, "taker_buy_base": 2421444.0, "taker_buy_quote": 176516.65111 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.07294, "high": 0.07326, "low": 0.07087, "close": 0.07121, "volume": 4855823.0, "close_time": 1773907199999, "quote_volume": 348504.81859, "trades": 6649, "taker_buy_base": 2793274.0, "taker_buy_quote": 200373.05028 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.07122, "high": 0.07187, "low": 0.0711, "close": 0.07113, "volume": 2392912.0, "close_time": 1773921599999, "quote_volume": 170880.58173, "trades": 3506, "taker_buy_base": 1405474.0, "taker_buy_quote": 100406.95204 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.07113, "high": 0.07239, "low": 0.0705, "close": 0.07175, "volume": 5046393.0, "close_time": 1773935999999, "quote_volume": 360025.70137, "trades": 8445, "taker_buy_base": 2471394.0, "taker_buy_quote": 176150.95338 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.07176, "high": 0.07198, "low": 0.07043, "close": 0.07118, "volume": 2651782.0, "close_time": 1773950399999, "quote_volume": 188533.47434, "trades": 4630, "taker_buy_base": 1513441.0, "taker_buy_quote": 107515.37361 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.07117, "high": 0.07184, "low": 0.07097, "close": 0.07133, "volume": 1655952.0, "close_time": 1773964799999, "quote_volume": 118246.21708, "trades": 2480, "taker_buy_base": 620542.0, "taker_buy_quote": 44356.2567 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.07135, "high": 0.07226, "low": 0.07121, "close": 0.07133, "volume": 2712392.0, "close_time": 1773979199999, "quote_volume": 194432.65426, "trades": 3921, "taker_buy_base": 1251169.0, "taker_buy_quote": 89782.7881 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.07134, "high": 0.07181, "low": 0.0705, "close": 0.07103, "volume": 3083454.0, "close_time": 1773993599999, "quote_volume": 219668.96416, "trades": 3522, "taker_buy_base": 1069410.0, "taker_buy_quote": 76114.5308 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.07104, "high": 0.07372, "low": 0.07089, "close": 0.07218, "volume": 5946099.0, "close_time": 1774007999999, "quote_volume": 430390.00651, "trades": 9496, "taker_buy_base": 3214963.0, "taker_buy_quote": 232641.32763 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.07218, "high": 0.07244, "low": 0.07142, "close": 0.07184, "volume": 3939749.0, "close_time": 1774022399999, "quote_volume": 282965.19474, "trades": 5743, "taker_buy_base": 1812483.0, "taker_buy_quote": 130139.37745 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.07183, "high": 0.07372, "low": 0.07134, "close": 0.0736, "volume": 4464350.0, "close_time": 1774036799999, "quote_volume": 323310.18807, "trades": 6156, "taker_buy_base": 1525298.0, "taker_buy_quote": 110203.41061 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.07362, "high": 0.075, "low": 0.07345, "close": 0.07396, "volume": 6619685.0, "close_time": 1774051199999, "quote_volume": 491170.59448, "trades": 8580, "taker_buy_base": 3233921.0, "taker_buy_quote": 240195.96677 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.07396, "high": 0.07431, "low": 0.07348, "close": 0.07354, "volume": 2158270.0, "close_time": 1774065599999, "quote_volume": 159107.04519, "trades": 3836, "taker_buy_base": 931833.0, "taker_buy_quote": 68675.6327 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.07353, "high": 0.07392, "low": 0.0733, "close": 0.0738, "volume": 2535393.0, "close_time": 1774079999999, "quote_volume": 186810.18047, "trades": 2276, "taker_buy_base": 1493025.0, "taker_buy_quote": 110065.1174 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0738, "high": 0.07449, "low": 0.07335, "close": 0.07362, "volume": 4209365.0, "close_time": 1774094399999, "quote_volume": 311384.37183, "trades": 3272, "taker_buy_base": 2629701.0, "taker_buy_quote": 194626.49241 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.07362, "high": 0.07436, "low": 0.07356, "close": 0.07425, "volume": 1435924.0, "close_time": 1774108799999, "quote_volume": 106210.35447, "trades": 1748, "taker_buy_base": 550616.0, "taker_buy_quote": 40723.02719 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.07425, "high": 0.07755, "low": 0.07416, "close": 0.07754, "volume": 6620308.0, "close_time": 1774123199999, "quote_volume": 500320.22891, "trades": 7952, "taker_buy_base": 2698724.0, "taker_buy_quote": 203923.43404 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.07755, "high": 0.07997, "low": 0.07526, "close": 0.07536, "volume": 14299290.0, "close_time": 1774137599999, "quote_volume": 1122206.06717, "trades": 19452, "taker_buy_base": 7886091.0, "taker_buy_quote": 619797.20744 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.07535, "high": 0.0762, "low": 0.07435, "close": 0.07505, "volume": 8636961.0, "close_time": 1774151999999, "quote_volume": 650608.22216, "trades": 15637, "taker_buy_base": 4744540.0, "taker_buy_quote": 357262.97667 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.07504, "high": 0.07535, "low": 0.07286, "close": 0.07347, "volume": 8137128.0, "close_time": 1774166399999, "quote_volume": 599354.60518, "trades": 10982, "taker_buy_base": 3866669.0, "taker_buy_quote": 284692.82521 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.07351, "high": 0.07398, "low": 0.07244, "close": 0.07375, "volume": 25220981.0, "close_time": 1774180799999, "quote_volume": 1849779.01456, "trades": 49413, "taker_buy_base": 6345028.0, "taker_buy_quote": 465533.11461 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.07375, "high": 0.07388, "low": 0.07186, "close": 0.07236, "volume": 21349513.0, "close_time": 1774195199999, "quote_volume": 1549950.85291, "trades": 27469, "taker_buy_base": 5115682.0, "taker_buy_quote": 371330.44134 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.07236, "high": 0.07331, "low": 0.07163, "close": 0.07166, "volume": 20486849.0, "close_time": 1774209599999, "quote_volume": 1485852.83605, "trades": 21603, "taker_buy_base": 4304575.0, "taker_buy_quote": 312224.31687 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.07169, "high": 0.07214, "low": 0.07071, "close": 0.07076, "volume": 9625675.0, "close_time": 1774223999999, "quote_volume": 687415.14753, "trades": 10785, "taker_buy_base": 2974937.0, "taker_buy_quote": 212295.69073 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.07076, "high": 0.07142, "low": 0.06832, "close": 0.06839, "volume": 18462144.0, "close_time": 1774238399999, "quote_volume": 1279528.69368, "trades": 25420, "taker_buy_base": 6793594.0, "taker_buy_quote": 471622.31472 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.06841, "high": 0.06917, "low": 0.06612, "close": 0.06815, "volume": 18674199.0, "close_time": 1774252799999, "quote_volume": 1268070.35372, "trades": 19963, "taker_buy_base": 5076897.0, "taker_buy_quote": 344501.21253 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.06816, "high": 0.07193, "low": 0.06816, "close": 0.06979, "volume": 13677223.0, "close_time": 1774267199999, "quote_volume": 962397.29807, "trades": 16752, "taker_buy_base": 6179442.0, "taker_buy_quote": 434363.31093 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.06979, "high": 0.0724, "low": 0.06905, "close": 0.07171, "volume": 13633867.0, "close_time": 1774281599999, "quote_volume": 967548.77451, "trades": 19254, "taker_buy_base": 6005575.0, "taker_buy_quote": 425202.7716 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.07171, "high": 0.07348, "low": 0.07115, "close": 0.07314, "volume": 6852331.0, "close_time": 1774295999999, "quote_volume": 494864.75965, "trades": 9001, "taker_buy_base": 2854993.0, "taker_buy_quote": 205800.60322 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.07315, "high": 0.07406, "low": 0.07233, "close": 0.07345, "volume": 4962778.0, "close_time": 1774310399999, "quote_volume": 364149.9427, "trades": 8874, "taker_buy_base": 1805455.0, "taker_buy_quote": 132256.49064 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.07346, "high": 0.0736, "low": 0.07192, "close": 0.07205, "volume": 4166097.0, "close_time": 1774324799999, "quote_volume": 302579.53431, "trades": 8498, "taker_buy_base": 1900405.0, "taker_buy_quote": 137738.27436 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.07205, "high": 0.0722, "low": 0.07091, "close": 0.07147, "volume": 3898063.0, "close_time": 1774339199999, "quote_volume": 278142.94368, "trades": 7511, "taker_buy_base": 2425389.0, "taker_buy_quote": 173132.24344 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.07148, "high": 0.07216, "low": 0.07123, "close": 0.07141, "volume": 4544665.0, "close_time": 1774353599999, "quote_volume": 325565.33316, "trades": 8405, "taker_buy_base": 2289396.0, "taker_buy_quote": 163925.3579 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.07142, "high": 0.07295, "low": 0.07097, "close": 0.07281, "volume": 5832510.0, "close_time": 1774367999999, "quote_volume": 418222.536, "trades": 11480, "taker_buy_base": 2634053.0, "taker_buy_quote": 188557.45154 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0728, "high": 0.0728, "low": 0.07033, "close": 0.07114, "volume": 4995609.0, "close_time": 1774382399999, "quote_volume": 354897.10221, "trades": 9707, "taker_buy_base": 2739466.0, "taker_buy_quote": 194391.97924 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.07114, "high": 0.07204, "low": 0.07086, "close": 0.0715, "volume": 2234674.0, "close_time": 1774396799999, "quote_volume": 159357.87804, "trades": 4044, "taker_buy_base": 1101622.0, "taker_buy_quote": 78569.31898 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.07151, "high": 0.07176, "low": 0.07067, "close": 0.07133, "volume": 2546527.0, "close_time": 1774411199999, "quote_volume": 181263.19511, "trades": 4456, "taker_buy_base": 1281230.0, "taker_buy_quote": 91121.87251 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.07132, "high": 0.07461, "low": 0.07111, "close": 0.07358, "volume": 14792213.0, "close_time": 1774425599999, "quote_volume": 1084483.59217, "trades": 13391, "taker_buy_base": 9340058.0, "taker_buy_quote": 683962.95258 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.07357, "high": 0.07626, "low": 0.0733, "close": 0.07529, "volume": 10928076.0, "close_time": 1774439999999, "quote_volume": 819357.7411, "trades": 15159, "taker_buy_base": 4893705.0, "taker_buy_quote": 366100.20352 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.07529, "high": 0.07717, "low": 0.07411, "close": 0.07471, "volume": 9711799.0, "close_time": 1774454399999, "quote_volume": 735250.61769, "trades": 15851, "taker_buy_base": 4040802.0, "taker_buy_quote": 305931.14036 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0747, "high": 0.07557, "low": 0.07319, "close": 0.0733, "volume": 4675235.0, "close_time": 1774468799999, "quote_volume": 345592.48554, "trades": 8011, "taker_buy_base": 2317652.0, "taker_buy_quote": 171222.73525 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0733, "high": 0.07414, "low": 0.07296, "close": 0.07311, "volume": 2716371.0, "close_time": 1774483199999, "quote_volume": 199901.98207, "trades": 4382, "taker_buy_base": 1461263.0, "taker_buy_quote": 107533.74223 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0731, "high": 0.07422, "low": 0.07273, "close": 0.07296, "volume": 4905803.0, "close_time": 1774497599999, "quote_volume": 361580.38801, "trades": 5598, "taker_buy_base": 2791924.0, "taker_buy_quote": 205634.38626 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.07297, "high": 0.07363, "low": 0.07262, "close": 0.07334, "volume": 2696907.0, "close_time": 1774511999999, "quote_volume": 197279.74915, "trades": 4416, "taker_buy_base": 1466449.0, "taker_buy_quote": 107242.06373 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.07334, "high": 0.07335, "low": 0.07122, "close": 0.07136, "volume": 6158564.0, "close_time": 1774526399999, "quote_volume": 444449.0188, "trades": 6917, "taker_buy_base": 2686511.0, "taker_buy_quote": 193908.12479 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.07135, "high": 0.07219, "low": 0.07114, "close": 0.0716, "volume": 2698382.0, "close_time": 1774540799999, "quote_volume": 193436.50113, "trades": 4611, "taker_buy_base": 1054090.0, "taker_buy_quote": 75589.3919 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.07161, "high": 0.07164, "low": 0.07003, "close": 0.07044, "volume": 3567305.0, "close_time": 1774555199999, "quote_volume": 252108.52249, "trades": 5302, "taker_buy_base": 1620919.0, "taker_buy_quote": 114447.67358 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.07044, "high": 0.07149, "low": 0.07036, "close": 0.07069, "volume": 1274255.0, "close_time": 1774569599999, "quote_volume": 90418.95487, "trades": 2812, "taker_buy_base": 679188.0, "taker_buy_quote": 48144.62244 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.07069, "high": 0.07094, "low": 0.07012, "close": 0.07056, "volume": 1078982.0, "close_time": 1774583999999, "quote_volume": 76143.84152, "trades": 2397, "taker_buy_base": 662213.0, "taker_buy_quote": 46703.82236 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.07055, "high": 0.07124, "low": 0.07008, "close": 0.07108, "volume": 1405607.0, "close_time": 1774598399999, "quote_volume": 99676.14451, "trades": 2737, "taker_buy_base": 559121.0, "taker_buy_quote": 39606.81731 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.07107, "high": 0.07135, "low": 0.06952, "close": 0.06977, "volume": 4424263.0, "close_time": 1774612799999, "quote_volume": 311518.54317, "trades": 6658, "taker_buy_base": 2246573.0, "taker_buy_quote": 158103.20672 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.06978, "high": 0.07079, "low": 0.06946, "close": 0.07025, "volume": 2541969.0, "close_time": 1774627199999, "quote_volume": 177876.12229, "trades": 4298, "taker_buy_base": 1068515.0, "taker_buy_quote": 74693.04964 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.07024, "high": 0.07032, "low": 0.06931, "close": 0.07013, "volume": 2248796.0, "close_time": 1774641599999, "quote_volume": 157105.70896, "trades": 3641, "taker_buy_base": 1183835.0, "taker_buy_quote": 82663.91781 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.07013, "high": 0.07028, "low": 0.06954, "close": 0.06974, "volume": 781442.0, "close_time": 1774655999999, "quote_volume": 54518.00666, "trades": 1557, "taker_buy_base": 320530.0, "taker_buy_quote": 22362.13533 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.06973, "high": 0.07053, "low": 0.06957, "close": 0.06996, "volume": 2655729.0, "close_time": 1774670399999, "quote_volume": 186151.93009, "trades": 2926, "taker_buy_base": 1450147.0, "taker_buy_quote": 101563.58759 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.06996, "high": 0.07067, "low": 0.06974, "close": 0.0703, "volume": 2146463.0, "close_time": 1774684799999, "quote_volume": 150691.06429, "trades": 2783, "taker_buy_base": 1211372.0, "taker_buy_quote": 85014.33225 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0703, "high": 0.07116, "low": 0.07019, "close": 0.07047, "volume": 2668859.0, "close_time": 1774699199999, "quote_volume": 188588.53256, "trades": 3412, "taker_buy_base": 1125836.0, "taker_buy_quote": 79500.94748 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.07047, "high": 0.07104, "low": 0.06969, "close": 0.07051, "volume": 4142758.0, "close_time": 1774713599999, "quote_volume": 291672.74883, "trades": 5315, "taker_buy_base": 2285111.0, "taker_buy_quote": 160819.71761 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.07052, "high": 0.0707, "low": 0.06987, "close": 0.07021, "volume": 1630858.0, "close_time": 1774727999999, "quote_volume": 114513.98971, "trades": 2084, "taker_buy_base": 798088.0, "taker_buy_quote": 56030.82703 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.07021, "high": 0.071, "low": 0.06989, "close": 0.07027, "volume": 2658274.0, "close_time": 1774742399999, "quote_volume": 187453.13525, "trades": 2594, "taker_buy_base": 1318852.0, "taker_buy_quote": 93006.76346 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.07028, "high": 0.07072, "low": 0.06955, "close": 0.0704, "volume": 4210547.0, "close_time": 1774756799999, "quote_volume": 294871.61099, "trades": 2354, "taker_buy_base": 1584638.0, "taker_buy_quote": 110904.91639 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.07041, "high": 0.0705, "low": 0.06979, "close": 0.07011, "volume": 921301.0, "close_time": 1774771199999, "quote_volume": 64573.13069, "trades": 870, "taker_buy_base": 433523.0, "taker_buy_quote": 30370.74215 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.07007, "high": 0.07083, "low": 0.06998, "close": 0.07082, "volume": 2720894.0, "close_time": 1774785599999, "quote_volume": 191478.88818, "trades": 1979, "taker_buy_base": 1552393.0, "taker_buy_quote": 109280.39738 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.07081, "high": 0.07242, "low": 0.07045, "close": 0.07167, "volume": 3991997.0, "close_time": 1774799999999, "quote_volume": 283807.02206, "trades": 3567, "taker_buy_base": 1769239.0, "taker_buy_quote": 125675.80375 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.07172, "high": 0.0724, "low": 0.07137, "close": 0.07156, "volume": 3159506.0, "close_time": 1774814399999, "quote_volume": 227092.68151, "trades": 3067, "taker_buy_base": 1597786.0, "taker_buy_quote": 114860.05281 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.07156, "high": 0.07222, "low": 0.07008, "close": 0.0714, "volume": 2991779.0, "close_time": 1774828799999, "quote_volume": 213497.92627, "trades": 2861, "taker_buy_base": 1498835.0, "taker_buy_quote": 106950.86006 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.07144, "high": 0.07319, "low": 0.07092, "close": 0.07316, "volume": 3759308.0, "close_time": 1774843199999, "quote_volume": 271815.79616, "trades": 3132, "taker_buy_base": 1812563.0, "taker_buy_quote": 130865.04326 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.07316, "high": 0.07381, "low": 0.07315, "close": 0.0736, "volume": 3111285.0, "close_time": 1774857599999, "quote_volume": 228696.25479, "trades": 3230, "taker_buy_base": 1872319.0, "taker_buy_quote": 137643.99548 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.07364, "high": 0.07472, "low": 0.07306, "close": 0.07435, "volume": 4028664.0, "close_time": 1774871999999, "quote_volume": 297956.95186, "trades": 3567, "taker_buy_base": 1926005.0, "taker_buy_quote": 142534.32894 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.07436, "high": 0.07639, "low": 0.07391, "close": 0.07618, "volume": 10604949.0, "close_time": 1774886399999, "quote_volume": 796596.84783, "trades": 6796, "taker_buy_base": 5201518.0, "taker_buy_quote": 390813.34287 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.07621, "high": 0.07632, "low": 0.0731, "close": 0.07353, "volume": 9428916.0, "close_time": 1774900799999, "quote_volume": 697131.54327, "trades": 4490, "taker_buy_base": 4046404.0, "taker_buy_quote": 299529.32283 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.07355, "high": 0.07367, "low": 0.07276, "close": 0.07348, "volume": 1458350.0, "close_time": 1774915199999, "quote_volume": 106773.65591, "trades": 1809, "taker_buy_base": 594608.0, "taker_buy_quote": 43529.76217 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.07349, "high": 0.087, "low": 0.07327, "close": 0.07697, "volume": 130842133.0, "close_time": 1774929599999, "quote_volume": 10306405.22506, "trades": 162654, "taker_buy_base": 76524928.0, "taker_buy_quote": 6029303.48067 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.07696, "high": 0.07698, "low": 0.07124, "close": 0.07172, "volume": 42022294.0, "close_time": 1774943999999, "quote_volume": 3102357.83102, "trades": 71287, "taker_buy_base": 15212563.0, "taker_buy_quote": 1125145.68935 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.07174, "high": 0.07606, "low": 0.0713, "close": 0.07441, "volume": 33622857.0, "close_time": 1774958399999, "quote_volume": 2495921.32627, "trades": 44208, "taker_buy_base": 15878003.0, "taker_buy_quote": 1178023.61679 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.07441, "high": 0.07479, "low": 0.07317, "close": 0.07345, "volume": 10848453.0, "close_time": 1774972799999, "quote_volume": 801107.01928, "trades": 16197, "taker_buy_base": 5647068.0, "taker_buy_quote": 416459.25558 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.07347, "high": 0.07592, "low": 0.07346, "close": 0.07559, "volume": 5625461.0, "close_time": 1774987199999, "quote_volume": 422423.49235, "trades": 9296, "taker_buy_base": 2483467.0, "taker_buy_quote": 186715.44429 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.07559, "high": 0.07588, "low": 0.07381, "close": 0.0744, "volume": 9800432.0, "close_time": 1775001599999, "quote_volume": 735841.06859, "trades": 12249, "taker_buy_base": 3685600.0, "taker_buy_quote": 276550.15891 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.07439, "high": 0.07622, "low": 0.07391, "close": 0.07586, "volume": 7523870.0, "close_time": 1775015999999, "quote_volume": 564340.00882, "trades": 9571, "taker_buy_base": 2537753.0, "taker_buy_quote": 190480.01581 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.07584, "high": 0.07596, "low": 0.07418, "close": 0.07425, "volume": 9336810.0, "close_time": 1775030399999, "quote_volume": 699044.15948, "trades": 9417, "taker_buy_base": 3419006.0, "taker_buy_quote": 255926.39708 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.07425, "high": 0.07501, "low": 0.0742, "close": 0.07441, "volume": 6145962.0, "close_time": 1775044799999, "quote_volume": 457682.93546, "trades": 4584, "taker_buy_base": 2906354.0, "taker_buy_quote": 216646.299 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.07441, "high": 0.07572, "low": 0.07433, "close": 0.0756, "volume": 6829165.0, "close_time": 1775059199999, "quote_volume": 513138.11763, "trades": 7230, "taker_buy_base": 1783451.0, "taker_buy_quote": 133977.01071 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0756, "high": 0.07671, "low": 0.0755, "close": 0.07647, "volume": 8700474.0, "close_time": 1775073599999, "quote_volume": 662408.19609, "trades": 9051, "taker_buy_base": 2142543.0, "taker_buy_quote": 163162.55631 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.07647, "high": 0.07728, "low": 0.0761, "close": 0.07686, "volume": 4507622.0, "close_time": 1775087999999, "quote_volume": 345873.90738, "trades": 5658, "taker_buy_base": 1211954.0, "taker_buy_quote": 92983.60756 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07686, "high": 0.07715, "low": 0.07302, "close": 0.07313, "volume": 15538598.0, "close_time": 1775102399999, "quote_volume": 1172158.33741, "trades": 23221, "taker_buy_base": 8382165.0, "taker_buy_quote": 631411.36109 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.07312, "high": 0.07375, "low": 0.07277, "close": 0.07325, "volume": 5342906.0, "close_time": 1775116799999, "quote_volume": 390712.92849, "trades": 9685, "taker_buy_base": 2363930.0, "taker_buy_quote": 172976.89562 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.07324, "high": 0.07368, "low": 0.07277, "close": 0.07348, "volume": 5472212.0, "close_time": 1775131199999, "quote_volume": 400580.72252, "trades": 12052, "taker_buy_base": 2637589.0, "taker_buy_quote": 192956.32664 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.07348, "high": 0.07578, "low": 0.07338, "close": 0.07435, "volume": 10871084.0, "close_time": 1775145599999, "quote_volume": 809408.35137, "trades": 23352, "taker_buy_base": 4683068.0, "taker_buy_quote": 348713.81707 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.07435, "high": 0.07533, "low": 0.07412, "close": 0.0747, "volume": 5779007.0, "close_time": 1775159999999, "quote_volume": 432607.20796, "trades": 11108, "taker_buy_base": 2840495.0, "taker_buy_quote": 212522.06448 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.07471, "high": 0.07533, "low": 0.07447, "close": 0.0749, "volume": 8371517.0, "close_time": 1775174399999, "quote_volume": 626894.05565, "trades": 11917, "taker_buy_base": 4438493.0, "taker_buy_quote": 332595.43312 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.07491, "high": 0.07501, "low": 0.07362, "close": 0.07438, "volume": 2298607.0, "close_time": 1775188799999, "quote_volume": 170214.39965, "trades": 5699, "taker_buy_base": 1488754.0, "taker_buy_quote": 110242.44508 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.07439, "high": 0.07471, "low": 0.07399, "close": 0.07427, "volume": 2237138.0, "close_time": 1775203199999, "quote_volume": 166522.58115, "trades": 4241, "taker_buy_base": 1099310.0, "taker_buy_quote": 81811.77232 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.07426, "high": 0.07463, "low": 0.07396, "close": 0.07429, "volume": 2752680.0, "close_time": 1775217599999, "quote_volume": 204809.52093, "trades": 4916, "taker_buy_base": 1068847.0, "taker_buy_quote": 79502.28559 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0743, "high": 0.07478, "low": 0.07419, "close": 0.07437, "volume": 1936780.0, "close_time": 1775231999999, "quote_volume": 143980.39781, "trades": 3543, "taker_buy_base": 619809.0, "taker_buy_quote": 46101.619 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.07437, "high": 0.07503, "low": 0.07426, "close": 0.07463, "volume": 2540524.0, "close_time": 1775246399999, "quote_volume": 189624.08617, "trades": 3443, "taker_buy_base": 653452.0, "taker_buy_quote": 48761.93818 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.07463, "high": 0.07481, "low": 0.07444, "close": 0.07453, "volume": 1816982.0, "close_time": 1775260799999, "quote_volume": 135522.62249, "trades": 2597, "taker_buy_base": 527351.0, "taker_buy_quote": 39332.10582 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.07453, "high": 0.07556, "low": 0.07416, "close": 0.07487, "volume": 4330684.0, "close_time": 1775275199999, "quote_volume": 324988.66459, "trades": 4106, "taker_buy_base": 2145349.0, "taker_buy_quote": 161136.55876 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.07488, "high": 0.07519, "low": 0.07394, "close": 0.07471, "volume": 5565407.0, "close_time": 1775289599999, "quote_volume": 414340.26133, "trades": 5298, "taker_buy_base": 2844840.0, "taker_buy_quote": 211712.97715 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0747, "high": 0.0749, "low": 0.07447, "close": 0.07456, "volume": 1171616.0, "close_time": 1775303999999, "quote_volume": 87515.16255, "trades": 1318, "taker_buy_base": 469142.0, "taker_buy_quote": 35035.82663 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.07456, "high": 0.07477, "low": 0.07414, "close": 0.07424, "volume": 1610564.0, "close_time": 1775318399999, "quote_volume": 119855.30136, "trades": 2323, "taker_buy_base": 943522.0, "taker_buy_quote": 70191.71505 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.07425, "high": 0.07425, "low": 0.07373, "close": 0.07384, "volume": 1767798.0, "close_time": 1775332799999, "quote_volume": 130777.20573, "trades": 2515, "taker_buy_base": 1166458.0, "taker_buy_quote": 86300.29948 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.07383, "high": 0.07446, "low": 0.07378, "close": 0.07409, "volume": 1627066.0, "close_time": 1775347199999, "quote_volume": 120563.33736, "trades": 2345, "taker_buy_base": 688064.0, "taker_buy_quote": 50985.65724 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.07408, "high": 0.07444, "low": 0.07378, "close": 0.07413, "volume": 2570679.0, "close_time": 1775361599999, "quote_volume": 190491.7787, "trades": 4043, "taker_buy_base": 991564.0, "taker_buy_quote": 73440.9045 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.07415, "high": 0.07448, "low": 0.07359, "close": 0.07421, "volume": 4381158.0, "close_time": 1775375999999, "quote_volume": 324222.19076, "trades": 3052, "taker_buy_base": 2468135.0, "taker_buy_quote": 182607.38278 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.07421, "high": 0.07438, "low": 0.074, "close": 0.07412, "volume": 1222598.0, "close_time": 1775390399999, "quote_volume": 90669.53403, "trades": 1403, "taker_buy_base": 702047.0, "taker_buy_quote": 52062.23054 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.07411, "high": 0.07453, "low": 0.07374, "close": 0.07407, "volume": 5336165.0, "close_time": 1775404799999, "quote_volume": 395642.31396, "trades": 7813, "taker_buy_base": 1981232.0, "taker_buy_quote": 146979.57268 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.07407, "high": 0.07436, "low": 0.07371, "close": 0.07377, "volume": 1373367.0, "close_time": 1775419199999, "quote_volume": 101615.10026, "trades": 1958, "taker_buy_base": 734982.0, "taker_buy_quote": 54398.60378 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.07376, "high": 0.07421, "low": 0.07347, "close": 0.07413, "volume": 3047847.0, "close_time": 1775433599999, "quote_volume": 225083.17297, "trades": 3930, "taker_buy_base": 1198695.0, "taker_buy_quote": 88473.18846 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.07414, "high": 0.0751, "low": 0.07414, "close": 0.07496, "volume": 2336596.0, "close_time": 1775447999999, "quote_volume": 174742.39572, "trades": 2801, "taker_buy_base": 1046415.0, "taker_buy_quote": 78253.18671 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.07497, "high": 0.07518, "low": 0.07481, "close": 0.07499, "volume": 1095349.0, "close_time": 1775462399999, "quote_volume": 82120.40705, "trades": 1326, "taker_buy_base": 401500.0, "taker_buy_quote": 30094.16416 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.07498, "high": 0.07587, "low": 0.07453, "close": 0.07586, "volume": 3272931.0, "close_time": 1775476799999, "quote_volume": 246447.85794, "trades": 3370, "taker_buy_base": 1481690.0, "taker_buy_quote": 111503.7171 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.07587, "high": 0.07747, "low": 0.07569, "close": 0.07733, "volume": 6098244.0, "close_time": 1775491199999, "quote_volume": 466253.0343, "trades": 5699, "taker_buy_base": 1956801.0, "taker_buy_quote": 149493.25612 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.07732, "high": 0.07928, "low": 0.0768, "close": 0.0783, "volume": 7215312.0, "close_time": 1775505599999, "quote_volume": 563360.13715, "trades": 9378, "taker_buy_base": 2285372.0, "taker_buy_quote": 178532.48557 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.07831, "high": 0.07847, "low": 0.07718, "close": 0.07734, "volume": 2148701.0, "close_time": 1775519999999, "quote_volume": 167076.80616, "trades": 3017, "taker_buy_base": 797874.0, "taker_buy_quote": 61977.09618 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.07734, "high": 0.07762, "low": 0.07537, "close": 0.07542, "volume": 8453210.0, "close_time": 1775534399999, "quote_volume": 645601.29912, "trades": 9948, "taker_buy_base": 4490494.0, "taker_buy_quote": 343089.41379 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.07543, "high": 0.07624, "low": 0.07537, "close": 0.0757, "volume": 1936059.0, "close_time": 1775548799999, "quote_volume": 146655.03332, "trades": 2948, "taker_buy_base": 864716.0, "taker_buy_quote": 65482.35855 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.07569, "high": 0.07637, "low": 0.07506, "close": 0.07531, "volume": 3470450.0, "close_time": 1775563199999, "quote_volume": 263086.30328, "trades": 3849, "taker_buy_base": 1231901.0, "taker_buy_quote": 93410.61082 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0753, "high": 0.0753, "low": 0.07383, "close": 0.07409, "volume": 4586419.0, "close_time": 1775577599999, "quote_volume": 340738.51276, "trades": 6687, "taker_buy_base": 2928046.0, "taker_buy_quote": 217460.30365 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.07409, "high": 0.07446, "low": 0.07357, "close": 0.07429, "volume": 3469098.0, "close_time": 1775591999999, "quote_volume": 256729.00842, "trades": 3657, "taker_buy_base": 2027920.0, "taker_buy_quote": 150086.52816 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.07428, "high": 0.07841, "low": 0.0742, "close": 0.07831, "volume": 7220502.0, "close_time": 1775606399999, "quote_volume": 552768.35804, "trades": 8796, "taker_buy_base": 2732442.0, "taker_buy_quote": 210329.12192 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.07832, "high": 0.07863, "low": 0.07748, "close": 0.07755, "volume": 5818904.0, "close_time": 1775620799999, "quote_volume": 454784.33252, "trades": 6206, "taker_buy_base": 2385456.0, "taker_buy_quote": 186397.85116 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.07756, "high": 0.07862, "low": 0.07747, "close": 0.07859, "volume": 4450440.0, "close_time": 1775635199999, "quote_volume": 346855.47021, "trades": 3015, "taker_buy_base": 2937516.0, "taker_buy_quote": 229050.16728 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0786, "high": 0.0804, "low": 0.0786, "close": 0.08021, "volume": 10182753.0, "close_time": 1775649599999, "quote_volume": 811356.21453, "trades": 8712, "taker_buy_base": 4687359.0, "taker_buy_quote": 373343.34486 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.08022, "high": 0.08029, "low": 0.0775, "close": 0.0776, "volume": 7975033.0, "close_time": 1775663999999, "quote_volume": 628699.84348, "trades": 10879, "taker_buy_base": 3907724.0, "taker_buy_quote": 308130.2548 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.07762, "high": 0.07827, "low": 0.07683, "close": 0.07742, "volume": 3099300.0, "close_time": 1775678399999, "quote_volume": 240046.48054, "trades": 4288, "taker_buy_base": 1499677.0, "taker_buy_quote": 116191.86536 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.07743, "high": 0.0776, "low": 0.07629, "close": 0.07632, "volume": 2534339.0, "close_time": 1775692799999, "quote_volume": 194749.49913, "trades": 2849, "taker_buy_base": 978262.0, "taker_buy_quote": 75108.70583 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07631, "high": 0.07661, "low": 0.07582, "close": 0.07627, "volume": 2404079.0, "close_time": 1775707199999, "quote_volume": 183280.34438, "trades": 3174, "taker_buy_base": 1202799.0, "taker_buy_quote": 91652.95185 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.07628, "high": 0.0764, "low": 0.07596, "close": 0.07606, "volume": 2503390.0, "close_time": 1775721599999, "quote_volume": 190765.70932, "trades": 2495, "taker_buy_base": 768425.0, "taker_buy_quote": 58567.01883 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.07606, "high": 0.07632, "low": 0.075, "close": 0.07527, "volume": 7807772.0, "close_time": 1775735999999, "quote_volume": 589435.94376, "trades": 7191, "taker_buy_base": 3129189.0, "taker_buy_quote": 236484.12356 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.07525, "high": 0.07751, "low": 0.07525, "close": 0.07714, "volume": 4983664.0, "close_time": 1775750399999, "quote_volume": 380254.47588, "trades": 4982, "taker_buy_base": 1736948.0, "taker_buy_quote": 132496.14803 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.07715, "high": 0.07778, "low": 0.07704, "close": 0.07764, "volume": 2926966.0, "close_time": 1775764799999, "quote_volume": 226809.92572, "trades": 3347, "taker_buy_base": 751656.0, "taker_buy_quote": 58245.31222 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.07764, "high": 0.07943, "low": 0.07753, "close": 0.07809, "volume": 5835749.0, "close_time": 1775779199999, "quote_volume": 458237.44973, "trades": 5582, "taker_buy_base": 2265963.0, "taker_buy_quote": 177973.49481 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0781, "high": 0.07837, "low": 0.07733, "close": 0.07777, "volume": 3314430.0, "close_time": 1775793599999, "quote_volume": 258233.8644, "trades": 4679, "taker_buy_base": 1672790.0, "taker_buy_quote": 130317.93156 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.07778, "high": 0.07841, "low": 0.07731, "close": 0.07734, "volume": 2582852.0, "close_time": 1775807999999, "quote_volume": 201488.68004, "trades": 3049, "taker_buy_base": 947756.0, "taker_buy_quote": 73930.1379 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.07729, "high": 0.07743, "low": 0.0771, "close": 0.07718, "volume": 730144.0, "close_time": 1775822399999, "quote_volume": 56423.68664, "trades": 878, "taker_buy_base": 418278.0, "taker_buy_quote": 32334.0592 } ] }, "1d": { "count": 206, "start_date": "2025-09-17T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.07558, "high": 0.095, "low": 0.07222, "close": 0.07688, "volume": 486078723.0, "close_time": 1758153599999, "quote_volume": 37490121.50569, "trades": 235119, "taker_buy_base": 251204840.0, "taker_buy_quote": 19449536.84605 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.07686, "high": 0.07839, "low": 0.07373, "close": 0.07753, "volume": 200130474.0, "close_time": 1758239999999, "quote_volume": 15304636.22878, "trades": 143131, "taker_buy_base": 92559689.0, "taker_buy_quote": 7077729.68819 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.07753, "high": 0.07795, "low": 0.07173, "close": 0.07262, "volume": 99827443.0, "close_time": 1758326399999, "quote_volume": 7428369.82203, "trades": 88946, "taker_buy_base": 49879583.0, "taker_buy_quote": 3710884.92429 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.07262, "high": 0.07289, "low": 0.06881, "close": 0.06941, "volume": 232285903.0, "close_time": 1758412799999, "quote_volume": 16357316.98626, "trades": 145490, "taker_buy_base": 90924709.0, "taker_buy_quote": 6412993.72523 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.06941, "high": 0.0721, "low": 0.0688, "close": 0.0695, "volume": 116937910.0, "close_time": 1758499199999, "quote_volume": 8210416.35734, "trades": 103802, "taker_buy_base": 56796894.0, "taker_buy_quote": 3990162.81615 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0695, "high": 0.06975, "low": 0.06139, "close": 0.06665, "volume": 222076645.0, "close_time": 1758585599999, "quote_volume": 14769506.80181, "trades": 140855, "taker_buy_base": 112111210.0, "taker_buy_quote": 7467684.72884 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.06665, "high": 0.06948, "low": 0.06476, "close": 0.06807, "volume": 83400371.0, "close_time": 1758671999999, "quote_volume": 5597700.82975, "trades": 82127, "taker_buy_base": 41371695.0, "taker_buy_quote": 2776428.74219 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.06807, "high": 0.0723, "low": 0.06682, "close": 0.06686, "volume": 119026394.0, "close_time": 1758758399999, "quote_volume": 8281564.93197, "trades": 116000, "taker_buy_base": 59433228.0, "taker_buy_quote": 4133081.09205 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.06687, "high": 0.06737, "low": 0.06375, "close": 0.06499, "volume": 125141034.0, "close_time": 1758844799999, "quote_volume": 8173811.70649, "trades": 96587, "taker_buy_base": 56472201.0, "taker_buy_quote": 3691046.55794 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.065, "high": 0.06918, "low": 0.06387, "close": 0.06718, "volume": 69294008.0, "close_time": 1758931199999, "quote_volume": 4586987.53443, "trades": 74149, "taker_buy_base": 30352419.0, "taker_buy_quote": 2011022.50346 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0672, "high": 0.06758, "low": 0.06455, "close": 0.06458, "volume": 40749436.0, "close_time": 1759017599999, "quote_volume": 2682980.36184, "trades": 40841, "taker_buy_base": 17522318.0, "taker_buy_quote": 1153462.16861 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.06458, "high": 0.06909, "low": 0.06396, "close": 0.06861, "volume": 61683535.0, "close_time": 1759103999999, "quote_volume": 4103496.70378, "trades": 60774, "taker_buy_base": 28397513.0, "taker_buy_quote": 1890384.44074 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.06862, "high": 0.06887, "low": 0.06531, "close": 0.0656, "volume": 67923993.0, "close_time": 1759190399999, "quote_volume": 4566727.96471, "trades": 62903, "taker_buy_base": 31112356.0, "taker_buy_quote": 2090929.75489 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.06558, "high": 0.06888, "low": 0.06422, "close": 0.06799, "volume": 94946445.0, "close_time": 1759276799999, "quote_volume": 6316358.75323, "trades": 85503, "taker_buy_base": 42097060.0, "taker_buy_quote": 2804394.9703 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.06799, "high": 0.07299, "low": 0.06718, "close": 0.07077, "volume": 153644580.0, "close_time": 1759363199999, "quote_volume": 10839084.82895, "trades": 133262, "taker_buy_base": 73957650.0, "taker_buy_quote": 5219332.73439 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.07078, "high": 0.0718, "low": 0.06905, "close": 0.07013, "volume": 87050203.0, "close_time": 1759449599999, "quote_volume": 6123198.54922, "trades": 79269, "taker_buy_base": 44740035.0, "taker_buy_quote": 3148465.99024 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.07013, "high": 0.0706, "low": 0.06793, "close": 0.06944, "volume": 55436922.0, "close_time": 1759535999999, "quote_volume": 3836997.5296, "trades": 69406, "taker_buy_base": 27227160.0, "taker_buy_quote": 1883099.11591 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.06944, "high": 0.06983, "low": 0.06656, "close": 0.06718, "volume": 40043083.0, "close_time": 1759622399999, "quote_volume": 2716814.74305, "trades": 41695, "taker_buy_base": 18796580.0, "taker_buy_quote": 1274511.9851 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.06717, "high": 0.0702, "low": 0.06687, "close": 0.06717, "volume": 44040741.0, "close_time": 1759708799999, "quote_volume": 3014855.46625, "trades": 60587, "taker_buy_base": 19896955.0, "taker_buy_quote": 1361944.68673 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.06718, "high": 0.06967, "low": 0.06704, "close": 0.06933, "volume": 43396337.0, "close_time": 1759795199999, "quote_volume": 2962971.13946, "trades": 56888, "taker_buy_base": 19414244.0, "taker_buy_quote": 1324597.94087 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.06932, "high": 0.07042, "low": 0.06627, "close": 0.0667, "volume": 61093661.0, "close_time": 1759881599999, "quote_volume": 4201323.61375, "trades": 67026, "taker_buy_base": 27082422.0, "taker_buy_quote": 1863743.80404 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.06669, "high": 0.06921, "low": 0.06593, "close": 0.06897, "volume": 37869211.0, "close_time": 1759967999999, "quote_volume": 2545831.5266, "trades": 45187, "taker_buy_base": 15575110.0, "taker_buy_quote": 1046610.04123 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.06896, "high": 0.06903, "low": 0.06574, "close": 0.06694, "volume": 38976922.0, "close_time": 1760054399999, "quote_volume": 2614412.61987, "trades": 46111, "taker_buy_base": 14703296.0, "taker_buy_quote": 984980.45225 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.06693, "high": 0.06866, "low": 0.03491, "close": 0.06107, "volume": 159484031.0, "close_time": 1760140799999, "quote_volume": 9496687.71624, "trades": 126317, "taker_buy_base": 86545527.0, "taker_buy_quote": 5114625.11169 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.06112, "high": 0.06313, "low": 0.056, "close": 0.058, "volume": 149857107.0, "close_time": 1760227199999, "quote_volume": 8837584.89304, "trades": 98353, "taker_buy_base": 74348667.0, "taker_buy_quote": 4373176.69355 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.05798, "high": 0.06383, "low": 0.05773, "close": 0.06301, "volume": 46659520.0, "close_time": 1760313599999, "quote_volume": 2803344.60166, "trades": 54896, "taker_buy_base": 23921509.0, "taker_buy_quote": 1435012.68289 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.06303, "high": 0.06569, "low": 0.06196, "close": 0.06533, "volume": 68909288.0, "close_time": 1760399999999, "quote_volume": 4382584.37259, "trades": 90024, "taker_buy_base": 33292881.0, "taker_buy_quote": 2117196.93286 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.06534, "high": 0.06551, "low": 0.05943, "close": 0.06341, "volume": 88223693.0, "close_time": 1760486399999, "quote_volume": 5466484.10413, "trades": 127871, "taker_buy_base": 45358461.0, "taker_buy_quote": 2812499.0953 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0634, "high": 0.0649, "low": 0.05855, "close": 0.05991, "volume": 63209667.0, "close_time": 1760572799999, "quote_volume": 3877823.4171, "trades": 61871, "taker_buy_base": 33938067.0, "taker_buy_quote": 2089526.91143 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.05991, "high": 0.06056, "low": 0.05853, "close": 0.0603, "volume": 53096364.0, "close_time": 1760659199999, "quote_volume": 3178281.89575, "trades": 55448, "taker_buy_base": 28918208.0, "taker_buy_quote": 1730020.25122 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.06029, "high": 0.06048, "low": 0.058, "close": 0.05883, "volume": 94482271.0, "close_time": 1760745599999, "quote_volume": 5603619.38291, "trades": 71123, "taker_buy_base": 54321353.0, "taker_buy_quote": 3223634.65718 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.05885, "high": 0.05992, "low": 0.05844, "close": 0.0591, "volume": 18293833.0, "close_time": 1760831999999, "quote_volume": 1080937.37273, "trades": 16643, "taker_buy_base": 11301321.0, "taker_buy_quote": 668233.94968 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.05909, "high": 0.05999, "low": 0.05831, "close": 0.05873, "volume": 45941420.0, "close_time": 1760918399999, "quote_volume": 2712558.73189, "trades": 26289, "taker_buy_base": 22991971.0, "taker_buy_quote": 1357650.68511 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.05872, "high": 0.05999, "low": 0.058, "close": 0.05834, "volume": 36592858.0, "close_time": 1761004799999, "quote_volume": 2152928.00672, "trades": 26397, "taker_buy_base": 19054467.0, "taker_buy_quote": 1119994.81959 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0583, "high": 0.06223, "low": 0.05785, "close": 0.05804, "volume": 88322357.0, "close_time": 1761091199999, "quote_volume": 5309770.83311, "trades": 50836, "taker_buy_base": 44246899.0, "taker_buy_quote": 2660441.82208 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.05805, "high": 0.05984, "low": 0.05715, "close": 0.05804, "volume": 71405506.0, "close_time": 1761177599999, "quote_volume": 4163421.65451, "trades": 26283, "taker_buy_base": 44633052.0, "taker_buy_quote": 2603673.75479 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.05803, "high": 0.06058, "low": 0.05789, "close": 0.05857, "volume": 29505154.0, "close_time": 1761263999999, "quote_volume": 1749944.33655, "trades": 21693, "taker_buy_base": 13131722.0, "taker_buy_quote": 778053.11005 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.05858, "high": 0.06025, "low": 0.05726, "close": 0.05791, "volume": 34733876.0, "close_time": 1761350399999, "quote_volume": 2035157.20047, "trades": 22023, "taker_buy_base": 17618393.0, "taker_buy_quote": 1034170.60501 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.05789, "high": 0.05874, "low": 0.05736, "close": 0.05761, "volume": 20341213.0, "close_time": 1761436799999, "quote_volume": 1178191.284, "trades": 9615, "taker_buy_base": 11298553.0, "taker_buy_quote": 654057.23037 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0576, "high": 0.05992, "low": 0.05713, "close": 0.05916, "volume": 27163153.0, "close_time": 1761523199999, "quote_volume": 1582624.53753, "trades": 14225, "taker_buy_base": 15595929.0, "taker_buy_quote": 907580.34395 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.05918, "high": 0.06064, "low": 0.0581, "close": 0.0591, "volume": 30968763.0, "close_time": 1761609599999, "quote_volume": 1840849.67897, "trades": 18004, "taker_buy_base": 13787397.0, "taker_buy_quote": 818666.72804 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0591, "high": 0.06032, "low": 0.05781, "close": 0.05833, "volume": 35182925.0, "close_time": 1761695999999, "quote_volume": 2077013.19277, "trades": 29258, "taker_buy_base": 17561443.0, "taker_buy_quote": 1034869.96451 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.05833, "high": 0.05955, "low": 0.05708, "close": 0.05866, "volume": 24175366.0, "close_time": 1761782399999, "quote_volume": 1410833.87504, "trades": 16472, "taker_buy_base": 11141769.0, "taker_buy_quote": 650357.23273 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.05867, "high": 0.06069, "low": 0.0562, "close": 0.05755, "volume": 49732638.0, "close_time": 1761868799999, "quote_volume": 2883003.30378, "trades": 24420, "taker_buy_base": 29644676.0, "taker_buy_quote": 1718600.94666 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.05754, "high": 0.05768, "low": 0.05547, "close": 0.05598, "volume": 51135443.0, "close_time": 1761955199999, "quote_volume": 2888815.68615, "trades": 28958, "taker_buy_base": 23993039.0, "taker_buy_quote": 1354930.76755 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05599, "high": 0.05652, "low": 0.05562, "close": 0.05598, "volume": 19021220.0, "close_time": 1762041599999, "quote_volume": 1064620.27512, "trades": 12369, "taker_buy_base": 10809329.0, "taker_buy_quote": 604889.24813 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05597, "high": 0.05634, "low": 0.05522, "close": 0.05595, "volume": 21283675.0, "close_time": 1762127999999, "quote_volume": 1185535.86531, "trades": 14253, "taker_buy_base": 13631292.0, "taker_buy_quote": 758945.11524 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.05596, "high": 0.05624, "low": 0.05251, "close": 0.0539, "volume": 80817425.0, "close_time": 1762214399999, "quote_volume": 4398185.96175, "trades": 47936, "taker_buy_base": 39800871.0, "taker_buy_quote": 2164460.62098 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05392, "high": 0.05451, "low": 0.05029, "close": 0.05302, "volume": 107366770.0, "close_time": 1762300799999, "quote_volume": 5622585.72408, "trades": 64313, "taker_buy_base": 62358131.0, "taker_buy_quote": 3265519.56436 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05302, "high": 0.05379, "low": 0.05031, "close": 0.05165, "volume": 73088835.0, "close_time": 1762387199999, "quote_volume": 3813443.77588, "trades": 31244, "taker_buy_base": 36375059.0, "taker_buy_quote": 1897085.31351 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05162, "high": 0.05308, "low": 0.04975, "close": 0.05004, "volume": 42612796.0, "close_time": 1762473599999, "quote_volume": 2175722.3321, "trades": 18202, "taker_buy_base": 20034038.0, "taker_buy_quote": 1023658.77786 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.05005, "high": 0.05601, "low": 0.0494, "close": 0.05531, "volume": 65894595.0, "close_time": 1762559999999, "quote_volume": 3419896.37804, "trades": 48108, "taker_buy_base": 33177681.0, "taker_buy_quote": 1715580.41284 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.05532, "high": 0.05631, "low": 0.05074, "close": 0.05142, "volume": 41654798.0, "close_time": 1762646399999, "quote_volume": 2207232.38791, "trades": 41617, "taker_buy_base": 23464938.0, "taker_buy_quote": 1240828.86629 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05141, "high": 0.0551, "low": 0.05132, "close": 0.05462, "volume": 27203406.0, "close_time": 1762732799999, "quote_volume": 1446790.21322, "trades": 25593, "taker_buy_base": 13842361.0, "taker_buy_quote": 737087.25428 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05462, "high": 0.0592, "low": 0.05438, "close": 0.05717, "volume": 38468631.0, "close_time": 1762819199999, "quote_volume": 2156529.86703, "trades": 34308, "taker_buy_base": 20064133.0, "taker_buy_quote": 1122231.00536 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05716, "high": 0.05774, "low": 0.0516, "close": 0.05236, "volume": 56256842.0, "close_time": 1762905599999, "quote_volume": 3069625.61174, "trades": 46262, "taker_buy_base": 27877586.0, "taker_buy_quote": 1516988.10708 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05237, "high": 0.06322, "low": 0.05216, "close": 0.05839, "volume": 221151086.0, "close_time": 1762991999999, "quote_volume": 13042017.28365, "trades": 200544, "taker_buy_base": 114494204.0, "taker_buy_quote": 6760148.31706 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0584, "high": 0.05958, "low": 0.0539, "close": 0.05505, "volume": 90312363.0, "close_time": 1763078399999, "quote_volume": 5165682.67464, "trades": 88205, "taker_buy_base": 46593537.0, "taker_buy_quote": 2663992.62152 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.05506, "high": 0.0569, "low": 0.05006, "close": 0.05064, "volume": 90746113.0, "close_time": 1763164799999, "quote_volume": 4849784.81603, "trades": 112576, "taker_buy_base": 44237204.0, "taker_buy_quote": 2361273.83753 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05063, "high": 0.05254, "low": 0.05018, "close": 0.05141, "volume": 48946640.0, "close_time": 1763251199999, "quote_volume": 2531595.48886, "trades": 42522, "taker_buy_base": 23753875.0, "taker_buy_quote": 1227628.10665 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.05144, "high": 0.05178, "low": 0.04902, "close": 0.05, "volume": 44679052.0, "close_time": 1763337599999, "quote_volume": 2256137.45565, "trades": 41477, "taker_buy_base": 21285184.0, "taker_buy_quote": 1075097.12586 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04999, "high": 0.05175, "low": 0.04857, "close": 0.04875, "volume": 47909051.0, "close_time": 1763423999999, "quote_volume": 2410903.94112, "trades": 47659, "taker_buy_base": 24364735.0, "taker_buy_quote": 1225777.45576 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04876, "high": 0.05199, "low": 0.04782, "close": 0.05149, "volume": 51448432.0, "close_time": 1763510399999, "quote_volume": 2560130.33531, "trades": 45497, "taker_buy_base": 26436111.0, "taker_buy_quote": 1313774.63874 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0515, "high": 0.05173, "low": 0.0479, "close": 0.04967, "volume": 42335623.0, "close_time": 1763596799999, "quote_volume": 2098131.46344, "trades": 43558, "taker_buy_base": 20734146.0, "taker_buy_quote": 1025907.05863 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.04967, "high": 0.05027, "low": 0.04721, "close": 0.04843, "volume": 41361880.0, "close_time": 1763683199999, "quote_volume": 2023349.78407, "trades": 40843, "taker_buy_base": 18304468.0, "taker_buy_quote": 896472.55185 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04844, "high": 0.04903, "low": 0.04289, "close": 0.04407, "volume": 115350365.0, "close_time": 1763769599999, "quote_volume": 5311373.64721, "trades": 80205, "taker_buy_base": 57675253.0, "taker_buy_quote": 2649586.32412 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04408, "high": 0.04526, "low": 0.03998, "close": 0.04179, "volume": 112478601.0, "close_time": 1763855999999, "quote_volume": 4756377.65416, "trades": 70622, "taker_buy_base": 55851328.0, "taker_buy_quote": 2358569.30283 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.04179, "high": 0.04395, "low": 0.0417, "close": 0.04329, "volume": 34663708.0, "close_time": 1763942399999, "quote_volume": 1484183.5786, "trades": 29346, "taker_buy_base": 17458812.0, "taker_buy_quote": 747312.48172 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.04328, "high": 0.04463, "low": 0.04174, "close": 0.0435, "volume": 70837669.0, "close_time": 1764028799999, "quote_volume": 3070748.87739, "trades": 50399, "taker_buy_base": 35266088.0, "taker_buy_quote": 1528514.2216 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.04351, "high": 0.0439, "low": 0.04223, "close": 0.04292, "volume": 36988522.0, "close_time": 1764115199999, "quote_volume": 1597705.91317, "trades": 35521, "taker_buy_base": 18422616.0, "taker_buy_quote": 795603.15349 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04293, "high": 0.04645, "low": 0.04212, "close": 0.0464, "volume": 46922103.0, "close_time": 1764201599999, "quote_volume": 2061098.79584, "trades": 34997, "taker_buy_base": 23347220.0, "taker_buy_quote": 1025342.34306 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04639, "high": 0.04992, "low": 0.04608, "close": 0.04933, "volume": 81651650.0, "close_time": 1764287999999, "quote_volume": 3920099.66139, "trades": 71379, "taker_buy_base": 42688089.0, "taker_buy_quote": 2050126.82341 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.04933, "high": 0.0545, "low": 0.04844, "close": 0.04975, "volume": 121362041.0, "close_time": 1764374399999, "quote_volume": 6255413.7455, "trades": 119680, "taker_buy_base": 65766062.0, "taker_buy_quote": 3385203.66269 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.04975, "high": 0.0569, "low": 0.04965, "close": 0.05436, "volume": 113541610.0, "close_time": 1764460799999, "quote_volume": 6101376.04118, "trades": 127254, "taker_buy_base": 60568866.0, "taker_buy_quote": 3252952.96481 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.05437, "high": 0.05677, "low": 0.05302, "close": 0.05518, "volume": 78370402.0, "close_time": 1764547199999, "quote_volume": 4320555.36797, "trades": 99005, "taker_buy_base": 43206496.0, "taker_buy_quote": 2381513.52278 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.05519, "high": 0.05531, "low": 0.04842, "close": 0.05173, "volume": 78820389.0, "close_time": 1764633599999, "quote_volume": 4017655.06015, "trades": 79758, "taker_buy_base": 38872025.0, "taker_buy_quote": 1977600.87943 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.05174, "high": 0.05872, "low": 0.05157, "close": 0.05555, "volume": 107269851.0, "close_time": 1764719999999, "quote_volume": 5967040.72139, "trades": 90102, "taker_buy_base": 50055858.0, "taker_buy_quote": 2777849.81957 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.05555, "high": 0.05845, "low": 0.05354, "close": 0.05582, "volume": 78244730.0, "close_time": 1764806399999, "quote_volume": 4373961.78181, "trades": 66688, "taker_buy_base": 34115781.0, "taker_buy_quote": 1905105.83922 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.05583, "high": 0.05752, "low": 0.05491, "close": 0.05598, "volume": 51848243.0, "close_time": 1764892799999, "quote_volume": 2923332.14208, "trades": 58522, "taker_buy_base": 23010384.0, "taker_buy_quote": 1296990.17318 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.05598, "high": 0.05665, "low": 0.05152, "close": 0.05227, "volume": 44317733.0, "close_time": 1764979199999, "quote_volume": 2404045.74243, "trades": 50047, "taker_buy_base": 19615917.0, "taker_buy_quote": 1061710.37551 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.05227, "high": 0.0535, "low": 0.05162, "close": 0.05273, "volume": 18957045.0, "close_time": 1765065599999, "quote_volume": 998907.24076, "trades": 22042, "taker_buy_base": 10186047.0, "taker_buy_quote": 536589.0607 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.05273, "high": 0.05479, "low": 0.0518, "close": 0.0525, "volume": 24375680.0, "close_time": 1765151999999, "quote_volume": 1297892.17239, "trades": 26883, "taker_buy_base": 13304498.0, "taker_buy_quote": 708160.16044 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0525, "high": 0.05438, "low": 0.05216, "close": 0.05396, "volume": 22169075.0, "close_time": 1765238399999, "quote_volume": 1187461.06581, "trades": 27810, "taker_buy_base": 11621204.0, "taker_buy_quote": 622287.06293 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.05395, "high": 0.05651, "low": 0.05314, "close": 0.05464, "volume": 39430092.0, "close_time": 1765324799999, "quote_volume": 2165488.06468, "trades": 36934, "taker_buy_base": 19825982.0, "taker_buy_quote": 1086434.13197 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.05465, "high": 0.05728, "low": 0.05456, "close": 0.05583, "volume": 33578643.0, "close_time": 1765411199999, "quote_volume": 1879399.83196, "trades": 35490, "taker_buy_base": 15614629.0, "taker_buy_quote": 874035.77918 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.05583, "high": 0.05604, "low": 0.05368, "close": 0.055, "volume": 23421860.0, "close_time": 1765497599999, "quote_volume": 1280168.8324, "trades": 21931, "taker_buy_base": 13472719.0, "taker_buy_quote": 736034.71683 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.05499, "high": 0.0585, "low": 0.05462, "close": 0.05721, "volume": 38894999.0, "close_time": 1765583999999, "quote_volume": 2207718.94946, "trades": 40651, "taker_buy_base": 20341820.0, "taker_buy_quote": 1154991.11695 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0572, "high": 0.05857, "low": 0.05687, "close": 0.05826, "volume": 16540375.0, "close_time": 1765670399999, "quote_volume": 952069.80887, "trades": 18819, "taker_buy_base": 7819865.0, "taker_buy_quote": 450086.50396 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.05826, "high": 0.06049, "low": 0.05759, "close": 0.05938, "volume": 44752351.0, "close_time": 1765756799999, "quote_volume": 2651240.11648, "trades": 43710, "taker_buy_base": 21867267.0, "taker_buy_quote": 1295232.21158 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.05939, "high": 0.05973, "low": 0.05579, "close": 0.05838, "volume": 66903460.0, "close_time": 1765843199999, "quote_volume": 3832302.06015, "trades": 66632, "taker_buy_base": 35108865.0, "taker_buy_quote": 2009401.13431 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.05838, "high": 0.05995, "low": 0.05615, "close": 0.05986, "volume": 41208431.0, "close_time": 1765929599999, "quote_volume": 2383848.19365, "trades": 37929, "taker_buy_base": 19116828.0, "taker_buy_quote": 1105013.81436 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.05985, "high": 0.06097, "low": 0.05578, "close": 0.05691, "volume": 58319563.0, "close_time": 1766015999999, "quote_volume": 3431540.6732, "trades": 50349, "taker_buy_base": 32651924.0, "taker_buy_quote": 1914611.01795 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0569, "high": 0.05977, "low": 0.05635, "close": 0.05641, "volume": 40353631.0, "close_time": 1766102399999, "quote_volume": 2336320.982, "trades": 38035, "taker_buy_base": 21922246.0, "taker_buy_quote": 1268335.03625 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.05642, "high": 0.06067, "low": 0.05601, "close": 0.05995, "volume": 45848873.0, "close_time": 1766188799999, "quote_volume": 2697503.40057, "trades": 35211, "taker_buy_base": 26823971.0, "taker_buy_quote": 1573735.88463 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.05996, "high": 0.06358, "low": 0.05995, "close": 0.06321, "volume": 24557141.0, "close_time": 1766275199999, "quote_volume": 1528753.83555, "trades": 22560, "taker_buy_base": 12153844.0, "taker_buy_quote": 756382.53879 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.06322, "high": 0.06619, "low": 0.06224, "close": 0.06616, "volume": 34778172.0, "close_time": 1766361599999, "quote_volume": 2226642.30198, "trades": 30806, "taker_buy_base": 16881816.0, "taker_buy_quote": 1080858.96134 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.06615, "high": 0.06879, "low": 0.06528, "close": 0.0668, "volume": 52152584.0, "close_time": 1766447999999, "quote_volume": 3510090.25921, "trades": 34850, "taker_buy_base": 26154698.0, "taker_buy_quote": 1760175.96576 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0668, "high": 0.06736, "low": 0.06287, "close": 0.06447, "volume": 36434575.0, "close_time": 1766534399999, "quote_volume": 2357467.1267, "trades": 34350, "taker_buy_base": 18189221.0, "taker_buy_quote": 1175677.86315 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.06448, "high": 0.06841, "low": 0.06439, "close": 0.06781, "volume": 34192536.0, "close_time": 1766620799999, "quote_volume": 2287111.47231, "trades": 31501, "taker_buy_base": 16544915.0, "taker_buy_quote": 1106031.15497 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.06781, "high": 0.06925, "low": 0.06595, "close": 0.06821, "volume": 26084403.0, "close_time": 1766707199999, "quote_volume": 1762962.15049, "trades": 23996, "taker_buy_base": 10849179.0, "taker_buy_quote": 733062.60015 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0682, "high": 0.06936, "low": 0.06126, "close": 0.06234, "volume": 46257921.0, "close_time": 1766793599999, "quote_volume": 3075651.30018, "trades": 42288, "taker_buy_base": 24551285.0, "taker_buy_quote": 1630521.53728 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.06233, "high": 0.06339, "low": 0.06086, "close": 0.06208, "volume": 36956327.0, "close_time": 1766879999999, "quote_volume": 2294727.36666, "trades": 36009, "taker_buy_base": 19735247.0, "taker_buy_quote": 1223957.66603 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.06208, "high": 0.06486, "low": 0.06204, "close": 0.06419, "volume": 21483918.0, "close_time": 1766966399999, "quote_volume": 1367673.85957, "trades": 21594, "taker_buy_base": 9497714.0, "taker_buy_quote": 604678.37903 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0642, "high": 0.06517, "low": 0.06135, "close": 0.06164, "volume": 27748272.0, "close_time": 1767052799999, "quote_volume": 1748957.41393, "trades": 26292, "taker_buy_base": 12870063.0, "taker_buy_quote": 812006.65667 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.06163, "high": 0.06212, "low": 0.06025, "close": 0.06051, "volume": 15527579.0, "close_time": 1767139199999, "quote_volume": 949899.91662, "trades": 15973, "taker_buy_base": 7835726.0, "taker_buy_quote": 479662.8645 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0605, "high": 0.0605, "low": 0.05732, "close": 0.0577, "volume": 24428996.0, "close_time": 1767225599999, "quote_volume": 1438256.28104, "trades": 21165, "taker_buy_base": 12094004.0, "taker_buy_quote": 712704.46755 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.05772, "high": 0.06078, "low": 0.05742, "close": 0.06069, "volume": 10197340.0, "close_time": 1767311999999, "quote_volume": 601551.39798, "trades": 7135, "taker_buy_base": 4049625.0, "taker_buy_quote": 238353.85777 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0607, "high": 0.06356, "low": 0.06058, "close": 0.0632, "volume": 20599027.0, "close_time": 1767398399999, "quote_volume": 1286531.78411, "trades": 21875, "taker_buy_base": 8983353.0, "taker_buy_quote": 561148.70288 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0632, "high": 0.06366, "low": 0.05942, "close": 0.06206, "volume": 32518227.0, "close_time": 1767484799999, "quote_volume": 1994810.68762, "trades": 28817, "taker_buy_base": 15678014.0, "taker_buy_quote": 958299.69127 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.06204, "high": 0.06364, "low": 0.06121, "close": 0.06234, "volume": 26407366.0, "close_time": 1767571199999, "quote_volume": 1652696.43756, "trades": 23355, "taker_buy_base": 12809383.0, "taker_buy_quote": 801439.90196 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.06235, "high": 0.0646, "low": 0.06215, "close": 0.06417, "volume": 31078365.0, "close_time": 1767657599999, "quote_volume": 1968895.51751, "trades": 22588, "taker_buy_base": 17327095.0, "taker_buy_quote": 1097880.71284 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.06418, "high": 0.06455, "low": 0.06257, "close": 0.06412, "volume": 28039864.0, "close_time": 1767743999999, "quote_volume": 1782648.19185, "trades": 29619, "taker_buy_base": 15279222.0, "taker_buy_quote": 971109.37496 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.06411, "high": 0.06413, "low": 0.0608, "close": 0.06149, "volume": 16376926.0, "close_time": 1767830399999, "quote_volume": 1025561.20244, "trades": 16749, "taker_buy_base": 7285280.0, "taker_buy_quote": 455673.76032 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0615, "high": 0.06223, "low": 0.05628, "close": 0.05714, "volume": 32579383.0, "close_time": 1767916799999, "quote_volume": 1915747.3989, "trades": 30138, "taker_buy_base": 17420032.0, "taker_buy_quote": 1023631.90411 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.05713, "high": 0.05895, "low": 0.0554, "close": 0.05573, "volume": 33790765.0, "close_time": 1768003199999, "quote_volume": 1937479.09526, "trades": 36939, "taker_buy_base": 17268053.0, "taker_buy_quote": 987602.09602 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.05573, "high": 0.05903, "low": 0.05507, "close": 0.05882, "volume": 22172617.0, "close_time": 1768089599999, "quote_volume": 1267679.65978, "trades": 22845, "taker_buy_base": 11056527.0, "taker_buy_quote": 631990.95011 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.05882, "high": 0.06, "low": 0.0578, "close": 0.059, "volume": 25447961.0, "close_time": 1768175999999, "quote_volume": 1497429.70223, "trades": 22128, "taker_buy_base": 12215746.0, "taker_buy_quote": 718438.50006 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.059, "high": 0.05996, "low": 0.05484, "close": 0.05586, "volume": 42528520.0, "close_time": 1768262399999, "quote_volume": 2427481.2222, "trades": 32316, "taker_buy_base": 22716580.0, "taker_buy_quote": 1296632.82161 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05583, "high": 0.06124, "low": 0.05574, "close": 0.05921, "volume": 27779575.0, "close_time": 1768348799999, "quote_volume": 1634482.96423, "trades": 24582, "taker_buy_base": 12608549.0, "taker_buy_quote": 742833.47553 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0592, "high": 0.06029, "low": 0.05902, "close": 0.05981, "volume": 17079887.0, "close_time": 1768435199999, "quote_volume": 1019067.31148, "trades": 17183, "taker_buy_base": 8953086.0, "taker_buy_quote": 533873.63126 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05981, "high": 0.06072, "low": 0.05897, "close": 0.05995, "volume": 18223885.0, "close_time": 1768521599999, "quote_volume": 1088847.011, "trades": 11688, "taker_buy_base": 7865587.0, "taker_buy_quote": 469777.1214 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05991, "high": 0.06558, "low": 0.05984, "close": 0.06466, "volume": 48063731.0, "close_time": 1768607999999, "quote_volume": 3039348.33292, "trades": 25675, "taker_buy_base": 23640373.0, "taker_buy_quote": 1494047.17187 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.06465, "high": 0.06533, "low": 0.06337, "close": 0.06417, "volume": 23098810.0, "close_time": 1768694399999, "quote_volume": 1483643.39659, "trades": 19237, "taker_buy_base": 12450873.0, "taker_buy_quote": 799664.37527 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06417, "high": 0.06477, "low": 0.06344, "close": 0.06378, "volume": 21619379.0, "close_time": 1768780799999, "quote_volume": 1386411.0165, "trades": 17458, "taker_buy_base": 11499731.0, "taker_buy_quote": 736924.15169 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0638, "high": 0.06731, "low": 0.06177, "close": 0.06445, "volume": 58495222.0, "close_time": 1768867199999, "quote_volume": 3800523.13086, "trades": 52174, "taker_buy_base": 28399653.0, "taker_buy_quote": 1846727.03019 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.06444, "high": 0.06509, "low": 0.06151, "close": 0.06327, "volume": 25856745.0, "close_time": 1768953599999, "quote_volume": 1634419.78364, "trades": 24944, "taker_buy_base": 11810079.0, "taker_buy_quote": 746873.09755 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.06326, "high": 0.0654, "low": 0.06137, "close": 0.06437, "volume": 39465525.0, "close_time": 1769039999999, "quote_volume": 2476177.45212, "trades": 30703, "taker_buy_base": 15173455.0, "taker_buy_quote": 950271.11357 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.06438, "high": 0.069, "low": 0.064, "close": 0.0672, "volume": 70120859.0, "close_time": 1769126399999, "quote_volume": 4677539.54952, "trades": 69960, "taker_buy_base": 29294869.0, "taker_buy_quote": 1954976.76309 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.06719, "high": 0.06814, "low": 0.06483, "close": 0.06664, "volume": 35079965.0, "close_time": 1769212799999, "quote_volume": 2325967.07377, "trades": 35193, "taker_buy_base": 14308562.0, "taker_buy_quote": 948325.26986 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.06665, "high": 0.06747, "low": 0.06574, "close": 0.06665, "volume": 13895023.0, "close_time": 1769299199999, "quote_volume": 925794.1725, "trades": 10139, "taker_buy_base": 6795319.0, "taker_buy_quote": 452762.71836 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.06661, "high": 0.06813, "low": 0.06337, "close": 0.06397, "volume": 23683629.0, "close_time": 1769385599999, "quote_volume": 1568593.47256, "trades": 16794, "taker_buy_base": 10616260.0, "taker_buy_quote": 701158.07983 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.06396, "high": 0.0668, "low": 0.06396, "close": 0.06488, "volume": 44329714.0, "close_time": 1769471999999, "quote_volume": 2909505.8866, "trades": 26324, "taker_buy_base": 22084083.0, "taker_buy_quote": 1449561.03714 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0649, "high": 0.06511, "low": 0.06261, "close": 0.06376, "volume": 27332499.0, "close_time": 1769558399999, "quote_volume": 1734559.32337, "trades": 18352, "taker_buy_base": 13049319.0, "taker_buy_quote": 829179.35434 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0638, "high": 0.06755, "low": 0.06379, "close": 0.06753, "volume": 36529685.0, "close_time": 1769644799999, "quote_volume": 2397590.1656, "trades": 29526, "taker_buy_base": 17823819.0, "taker_buy_quote": 1167021.82074 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.06752, "high": 0.06752, "low": 0.06237, "close": 0.06506, "volume": 77075889.0, "close_time": 1769731199999, "quote_volume": 4996838.1349, "trades": 62067, "taker_buy_base": 34261214.0, "taker_buy_quote": 2224369.33517 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.06506, "high": 0.06659, "low": 0.06074, "close": 0.06419, "volume": 48570450.0, "close_time": 1769817599999, "quote_volume": 3143355.79337, "trades": 50416, "taker_buy_base": 21659742.0, "taker_buy_quote": 1403880.26638 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.06416, "high": 0.06448, "low": 0.05824, "close": 0.06099, "volume": 100222054.0, "close_time": 1769903999999, "quote_volume": 6117949.59287, "trades": 91402, "taker_buy_base": 42951262.0, "taker_buy_quote": 2616579.36549 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.06098, "high": 0.06191, "low": 0.05985, "close": 0.0613, "volume": 51231586.0, "close_time": 1769990399999, "quote_volume": 3132871.32837, "trades": 48354, "taker_buy_base": 12847908.0, "taker_buy_quote": 785216.3319 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0613, "high": 0.06309, "low": 0.05866, "close": 0.06292, "volume": 83841633.0, "close_time": 1770076799999, "quote_volume": 5126655.29572, "trades": 54263, "taker_buy_base": 31712825.0, "taker_buy_quote": 1919895.34111 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.06291, "high": 0.06314, "low": 0.05794, "close": 0.06166, "volume": 102638132.0, "close_time": 1770163199999, "quote_volume": 6334292.85825, "trades": 68779, "taker_buy_base": 42522338.0, "taker_buy_quote": 2617217.61724 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0617, "high": 0.06279, "low": 0.0596, "close": 0.06126, "volume": 78264902.0, "close_time": 1770249599999, "quote_volume": 4807377.19325, "trades": 59571, "taker_buy_base": 24063595.0, "taker_buy_quote": 1476794.2414 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.06127, "high": 0.06143, "low": 0.05518, "close": 0.05574, "volume": 149685706.0, "close_time": 1770335999999, "quote_volume": 8678754.26539, "trades": 133733, "taker_buy_base": 66469946.0, "taker_buy_quote": 3844146.82943 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.05573, "high": 0.0654, "low": 0.05298, "close": 0.06364, "volume": 160433587.0, "close_time": 1770422399999, "quote_volume": 9631295.40887, "trades": 132191, "taker_buy_base": 61345746.0, "taker_buy_quote": 3654448.81371 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.06365, "high": 0.06533, "low": 0.0625, "close": 0.06478, "volume": 81284456.0, "close_time": 1770508799999, "quote_volume": 5206206.31838, "trades": 64610, "taker_buy_base": 26337409.0, "taker_buy_quote": 1686032.92376 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.06478, "high": 0.0685, "low": 0.06456, "close": 0.06757, "volume": 136383710.0, "close_time": 1770595199999, "quote_volume": 9107834.69167, "trades": 93011, "taker_buy_base": 45576635.0, "taker_buy_quote": 3049903.9189 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.06752, "high": 0.07138, "low": 0.0659, "close": 0.06959, "volume": 122055848.0, "close_time": 1770681599999, "quote_volume": 8396491.26121, "trades": 113689, "taker_buy_base": 46693789.0, "taker_buy_quote": 3216754.03811 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.06959, "high": 0.07077, "low": 0.06764, "close": 0.06897, "volume": 68628923.0, "close_time": 1770767999999, "quote_volume": 4762144.49259, "trades": 66786, "taker_buy_base": 35940295.0, "taker_buy_quote": 2493712.27737 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.06896, "high": 0.06942, "low": 0.06337, "close": 0.06585, "volume": 66731195.0, "close_time": 1770854399999, "quote_volume": 4392077.03725, "trades": 64292, "taker_buy_base": 33281697.0, "taker_buy_quote": 2189419.79648 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.06584, "high": 0.06765, "low": 0.0652, "close": 0.06688, "volume": 25165511.0, "close_time": 1770940799999, "quote_volume": 1668697.17662, "trades": 32238, "taker_buy_base": 12428360.0, "taker_buy_quote": 824272.09454 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.06686, "high": 0.07025, "low": 0.0656, "close": 0.069, "volume": 37807493.0, "close_time": 1771027199999, "quote_volume": 2589228.96841, "trades": 33689, "taker_buy_base": 18926957.0, "taker_buy_quote": 1292373.86813 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.06901, "high": 0.07083, "low": 0.06764, "close": 0.07046, "volume": 20093156.0, "close_time": 1771113599999, "quote_volume": 1381251.28038, "trades": 17903, "taker_buy_base": 10079810.0, "taker_buy_quote": 692457.38344 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.07045, "high": 0.07065, "low": 0.06574, "close": 0.06665, "volume": 20300375.0, "close_time": 1771199999999, "quote_volume": 1378060.8339, "trades": 28152, "taker_buy_base": 10977203.0, "taker_buy_quote": 744928.27012 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.06665, "high": 0.06847, "low": 0.06599, "close": 0.067, "volume": 12369596.0, "close_time": 1771286399999, "quote_volume": 829236.38195, "trades": 17687, "taker_buy_base": 6890744.0, "taker_buy_quote": 461690.14722 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.06701, "high": 0.0691, "low": 0.06286, "close": 0.06288, "volume": 32598379.0, "close_time": 1771372799999, "quote_volume": 2129472.22553, "trades": 41562, "taker_buy_base": 19862171.0, "taker_buy_quote": 1296616.71628 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.06288, "high": 0.0675, "low": 0.06025, "close": 0.06606, "volume": 53682556.0, "close_time": 1771459199999, "quote_volume": 3446374.93039, "trades": 43975, "taker_buy_base": 26616871.0, "taker_buy_quote": 1699112.39745 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.06606, "high": 0.0674, "low": 0.06224, "close": 0.06406, "volume": 29172521.0, "close_time": 1771545599999, "quote_volume": 1877668.77629, "trades": 41534, "taker_buy_base": 17446203.0, "taker_buy_quote": 1121434.89256 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.06405, "high": 0.06485, "low": 0.06194, "close": 0.06457, "volume": 18620182.0, "close_time": 1771631999999, "quote_volume": 1179573.91462, "trades": 25330, "taker_buy_base": 10591030.0, "taker_buy_quote": 671000.90584 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.06457, "high": 0.06518, "low": 0.06402, "close": 0.06427, "volume": 12199614.0, "close_time": 1771718399999, "quote_volume": 786446.44048, "trades": 14172, "taker_buy_base": 6141659.0, "taker_buy_quote": 395988.24158 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.06428, "high": 0.06542, "low": 0.06409, "close": 0.06422, "volume": 10395057.0, "close_time": 1771804799999, "quote_volume": 672002.36961, "trades": 12636, "taker_buy_base": 5470533.0, "taker_buy_quote": 353486.12735 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.06419, "high": 0.06441, "low": 0.0611, "close": 0.06295, "volume": 38810951.0, "close_time": 1771891199999, "quote_volume": 2428160.82281, "trades": 25206, "taker_buy_base": 20589187.0, "taker_buy_quote": 1287313.36908 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.06297, "high": 0.06628, "low": 0.06208, "close": 0.06604, "volume": 25925434.0, "close_time": 1771977599999, "quote_volume": 1655518.71074, "trades": 19919, "taker_buy_base": 13979987.0, "taker_buy_quote": 893504.54618 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.06602, "high": 0.07131, "low": 0.06572, "close": 0.06881, "volume": 44114785.0, "close_time": 1772063999999, "quote_volume": 3025344.19912, "trades": 37245, "taker_buy_base": 24865559.0, "taker_buy_quote": 1704559.88364 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.06882, "high": 0.07105, "low": 0.06765, "close": 0.06911, "volume": 25411868.0, "close_time": 1772150399999, "quote_volume": 1768170.94933, "trades": 26289, "taker_buy_base": 13216216.0, "taker_buy_quote": 919859.53985 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.06912, "high": 0.06932, "low": 0.06642, "close": 0.06726, "volume": 23561451.0, "close_time": 1772236799999, "quote_volume": 1600037.21437, "trades": 20441, "taker_buy_base": 15760202.0, "taker_buy_quote": 1071831.73446 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.06725, "high": 0.06855, "low": 0.064, "close": 0.06831, "volume": 33055979.0, "close_time": 1772323199999, "quote_volume": 2170347.74617, "trades": 31569, "taker_buy_base": 18476155.0, "taker_buy_quote": 1211805.13587 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.06829, "high": 0.07061, "low": 0.06605, "close": 0.06682, "volume": 34487593.0, "close_time": 1772409599999, "quote_volume": 2360987.45289, "trades": 30000, "taker_buy_base": 21249263.0, "taker_buy_quote": 1452600.27239 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.06683, "high": 0.07223, "low": 0.06682, "close": 0.07091, "volume": 37717954.0, "close_time": 1772495999999, "quote_volume": 2656052.80026, "trades": 40255, "taker_buy_base": 22060214.0, "taker_buy_quote": 1555841.57339 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.07091, "high": 0.07168, "low": 0.0682, "close": 0.07129, "volume": 50312094.0, "close_time": 1772582399999, "quote_volume": 3519901.45485, "trades": 51040, "taker_buy_base": 29206614.0, "taker_buy_quote": 2044633.74974 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0713, "high": 0.0775, "low": 0.07023, "close": 0.076, "volume": 59923472.0, "close_time": 1772668799999, "quote_volume": 4486692.32947, "trades": 52690, "taker_buy_base": 35753714.0, "taker_buy_quote": 2677937.89134 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.07601, "high": 0.07869, "low": 0.07592, "close": 0.0762, "volume": 65648521.0, "close_time": 1772755199999, "quote_volume": 5069586.67662, "trades": 66198, "taker_buy_base": 35656163.0, "taker_buy_quote": 2753631.61303 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.07619, "high": 0.07734, "low": 0.07061, "close": 0.0708, "volume": 27747683.0, "close_time": 1772841599999, "quote_volume": 2052260.80248, "trades": 33571, "taker_buy_base": 14701842.0, "taker_buy_quote": 1085978.02029 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0708, "high": 0.07399, "low": 0.06933, "close": 0.07182, "volume": 28827980.0, "close_time": 1772927999999, "quote_volume": 2063397.24755, "trades": 30774, "taker_buy_base": 14409618.0, "taker_buy_quote": 1030087.23008 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.07178, "high": 0.0742, "low": 0.07125, "close": 0.0723, "volume": 20507754.0, "close_time": 1773014399999, "quote_volume": 1489758.58056, "trades": 31357, "taker_buy_base": 9844976.0, "taker_buy_quote": 715160.09579 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.07231, "high": 0.0761, "low": 0.07204, "close": 0.07542, "volume": 26314949.0, "close_time": 1773100799999, "quote_volume": 1961934.06579, "trades": 33179, "taker_buy_base": 12753037.0, "taker_buy_quote": 949450.58555 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.07543, "high": 0.08107, "low": 0.07526, "close": 0.07806, "volume": 68460946.0, "close_time": 1773187199999, "quote_volume": 5357558.65952, "trades": 64886, "taker_buy_base": 37529375.0, "taker_buy_quote": 2936242.05327 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.07807, "high": 0.08012, "low": 0.07259, "close": 0.07948, "volume": 43770788.0, "close_time": 1773273599999, "quote_volume": 3347569.18796, "trades": 55986, "taker_buy_base": 20600920.0, "taker_buy_quote": 1570851.36905 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.07947, "high": 0.08217, "low": 0.07868, "close": 0.08135, "volume": 42725154.0, "close_time": 1773359999999, "quote_volume": 3433344.7709, "trades": 53968, "taker_buy_base": 21301582.0, "taker_buy_quote": 1711727.99478 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.08135, "high": 0.08524, "low": 0.0784, "close": 0.07885, "volume": 46372407.0, "close_time": 1773446399999, "quote_volume": 3810711.64591, "trades": 60328, "taker_buy_base": 22888747.0, "taker_buy_quote": 1878719.27198 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.07884, "high": 0.07968, "low": 0.072, "close": 0.07273, "volume": 28037245.0, "close_time": 1773532799999, "quote_volume": 2105885.45511, "trades": 44759, "taker_buy_base": 15494306.0, "taker_buy_quote": 1165051.57065 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0728, "high": 0.07614, "low": 0.07226, "close": 0.07358, "volume": 28927488.0, "close_time": 1773619199999, "quote_volume": 2133133.04983, "trades": 40308, "taker_buy_base": 13420481.0, "taker_buy_quote": 989230.83869 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.07357, "high": 0.08012, "low": 0.07017, "close": 0.07561, "volume": 81498065.0, "close_time": 1773705599999, "quote_volume": 6081001.43248, "trades": 102831, "taker_buy_base": 39118287.0, "taker_buy_quote": 2914405.82228 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0756, "high": 0.081, "low": 0.07326, "close": 0.07387, "volume": 58457120.0, "close_time": 1773791999999, "quote_volume": 4497681.81628, "trades": 84431, "taker_buy_base": 27266492.0, "taker_buy_quote": 2099489.0324 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07388, "high": 0.07475, "low": 0.07002, "close": 0.07219, "volume": 39546806.0, "close_time": 1773878399999, "quote_volume": 2871414.55351, "trades": 49257, "taker_buy_base": 19538944.0, "taker_buy_quote": 1418746.56607 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.07219, "high": 0.0736, "low": 0.07043, "close": 0.07133, "volume": 22785418.0, "close_time": 1773964799999, "quote_volume": 1636891.73333, "trades": 33859, "taker_buy_base": 11225569.0, "taker_buy_quote": 805319.23712 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.07135, "high": 0.075, "low": 0.0705, "close": 0.07396, "volume": 26765729.0, "close_time": 1774051199999, "quote_volume": 1941937.60222, "trades": 37418, "taker_buy_base": 12107244.0, "taker_buy_quote": 879077.40136 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.07396, "high": 0.07997, "low": 0.0733, "close": 0.07536, "volume": 31258550.0, "close_time": 1774137599999, "quote_volume": 2386038.24804, "trades": 38536, "taker_buy_base": 16189990.0, "taker_buy_quote": 1237810.91118 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.07535, "high": 0.0762, "low": 0.07071, "close": 0.07076, "volume": 93457107.0, "close_time": 1774223999999, "quote_volume": 6822960.67839, "trades": 135889, "taker_buy_base": 27351431.0, "taker_buy_quote": 2003339.36543 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.07076, "high": 0.07406, "low": 0.06612, "close": 0.07345, "volume": 76262542.0, "close_time": 1774310399999, "quote_volume": 5336559.82233, "trades": 99264, "taker_buy_base": 28715956.0, "taker_buy_quote": 2013746.70364 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.07346, "high": 0.0736, "low": 0.07033, "close": 0.0715, "volume": 25671618.0, "close_time": 1774396799999, "quote_volume": 1838765.3274, "trades": 49645, "taker_buy_base": 13090331.0, "taker_buy_quote": 936314.62546 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.07151, "high": 0.07717, "low": 0.07067, "close": 0.07311, "volume": 45370221.0, "close_time": 1774483199999, "quote_volume": 3365849.61368, "trades": 61250, "taker_buy_base": 23334710.0, "taker_buy_quote": 1725872.64645 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0731, "high": 0.07422, "low": 0.07003, "close": 0.07069, "volume": 21301216.0, "close_time": 1774569599999, "quote_volume": 1539273.13445, "trades": 29656, "taker_buy_base": 10299081.0, "taker_buy_quote": 744966.2627 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.07069, "high": 0.07135, "low": 0.06931, "close": 0.06974, "volume": 12481059.0, "close_time": 1774655999999, "quote_volume": 876838.36711, "trades": 21288, "taker_buy_base": 6040787.0, "taker_buy_quote": 424132.94917 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.06973, "high": 0.07116, "low": 0.06957, "close": 0.07027, "volume": 15902941.0, "close_time": 1774742399999, "quote_volume": 1119071.40073, "trades": 19114, "taker_buy_base": 8189406.0, "taker_buy_quote": 575936.17542 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.07028, "high": 0.07242, "low": 0.06955, "close": 0.0714, "volume": 17996024.0, "close_time": 1774828799999, "quote_volume": 1275321.2597, "trades": 14698, "taker_buy_base": 8436414.0, "taker_buy_quote": 598042.77254 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.07144, "high": 0.07639, "low": 0.07092, "close": 0.07348, "volume": 32391472.0, "close_time": 1774915199999, "quote_volume": 2398971.04982, "trades": 23024, "taker_buy_base": 15453417.0, "taker_buy_quote": 1144915.79555 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.07349, "high": 0.087, "low": 0.07124, "close": 0.0744, "volume": 232761630.0, "close_time": 1775001599999, "quote_volume": 17864055.96257, "trades": 315891, "taker_buy_base": 119431629.0, "taker_buy_quote": 9212197.64559 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.07439, "high": 0.07728, "low": 0.07391, "close": 0.07686, "volume": 43043903.0, "close_time": 1775087999999, "quote_volume": 3242487.32486, "trades": 45511, "taker_buy_base": 14001061.0, "taker_buy_quote": 1053175.88647 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07686, "high": 0.07715, "low": 0.07277, "close": 0.0749, "volume": 51375324.0, "close_time": 1775174399999, "quote_volume": 3832361.6034, "trades": 91335, "taker_buy_base": 25345740.0, "taker_buy_quote": 1891175.89802 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.07491, "high": 0.07503, "low": 0.07362, "close": 0.07453, "volume": 13582711.0, "close_time": 1775260799999, "quote_volume": 1010673.6082, "trades": 24439, "taker_buy_base": 5457523.0, "taker_buy_quote": 405752.16599 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.07453, "high": 0.07556, "low": 0.07373, "close": 0.07409, "volume": 16073135.0, "close_time": 1775347199999, "quote_volume": 1198039.93292, "trades": 17905, "taker_buy_base": 8257375.0, "taker_buy_quote": 615363.03431 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.07408, "high": 0.07453, "low": 0.07347, "close": 0.07413, "volume": 17931814.0, "close_time": 1775433599999, "quote_volume": 1327724.09068, "trades": 22199, "taker_buy_base": 8076655.0, "taker_buy_quote": 597961.88274 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.07414, "high": 0.07928, "low": 0.07414, "close": 0.07734, "volume": 22167133.0, "close_time": 1775519999999, "quote_volume": 1700000.63832, "trades": 25591, "taker_buy_base": 7969652.0, "taker_buy_quote": 609853.90584 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.07734, "high": 0.07841, "low": 0.07357, "close": 0.07831, "volume": 29135738.0, "close_time": 1775606399999, "quote_volume": 2205578.51494, "trades": 35885, "taker_buy_base": 14275519.0, "taker_buy_quote": 1079858.33689 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.07832, "high": 0.0804, "low": 0.07629, "close": 0.07632, "volume": 34060769.0, "close_time": 1775692799999, "quote_volume": 2676491.84041, "trades": 35949, "taker_buy_base": 16395994.0, "taker_buy_quote": 1288222.18929 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07631, "high": 0.07943, "low": 0.075, "close": 0.07809, "volume": 26461620.0, "close_time": 1775779199999, "quote_volume": 2028783.84879, "trades": 26771, "taker_buy_base": 9854980.0, "taker_buy_quote": 755419.0493 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0781, "high": 0.07841, "low": 0.07731, "close": 0.07734, "volume": 5897282.0, "close_time": 1775865599999, "quote_volume": 459722.54444, "trades": 7728, "taker_buy_base": 2620546.0, "taker_buy_quote": 204248.06946 } ] } }, "last_update": "2026-04-10T08:57:25.078399" }